{"ticker": "RAC", "overview": {"name": "Racura Oncology Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RAC", "has_prices": true, "as_of": "2026-09-18", "last": 2.02, "prev_close": 2.02, "change": 0.0, "change_pct": 0.0, "session_volume": 38560.0, "vwap_5": 2.0203759131675354, "vwap_20": 2.112000822609484, "vwap_60": 2.1079025025506337, "vwap_250": 3.0946950081472497, "high_52w": 3.46, "low_52w": 1.93, "avg_volume_20": 87161.65, "sessions": 400, "market_cap": {"value": 396059259.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr Serge Scrofani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Peter Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Peter Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Megan Baldwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Serge Scrofani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Megan Baldwin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Serge Scrofani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Daniel Tillett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Serge Scrofani", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Harney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Harney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/rac", "needs_ocr": 0}], "directors": [{"name": "Dr Megan Baldwin", "first_seen": "2025-01-01", "last_seen": "2025-11-25", "status": "current", "notices": 2}, {"name": "Dr Peter Smith", "first_seen": "2025-11-25", "last_seen": "2025-11-28", "status": "current", "notices": 2}, {"name": "Dr Serge Scrofani", "first_seen": "2024-09-01", "last_seen": "2026-06-08", "status": "current", "notices": 4}, {"name": "Brendan de Kauwe", "first_seen": "2017-11-22", "last_seen": "2017-11-22", "status": "past", "notices": 1}, {"name": "Bill Garner", "first_seen": "2017-03-28", "last_seen": "2018-08-29", "status": "past", "notices": 4}, {"name": "Peter Molloy", "first_seen": "2017-03-31", "last_seen": "2018-12-24", "status": "past", "notices": 4}, {"name": "Mr Peter Molloy", "first_seen": "2019-02-12", "last_seen": "2019-02-12", "status": "past", "notices": 1}, {"name": "Mr Chris Ntoumenopoulos", "first_seen": "2019-02-12", "last_seen": "2019-02-12", "status": "past", "notices": 1}, {"name": "Dr William Garner", "first_seen": "2018-09-17", "last_seen": "2019-08-06", "status": "past", "notices": 12}, {"name": "Dr Bill Garner", "first_seen": "2019-10-14", "last_seen": "2019-11-26", "status": "past", "notices": 3}, {"name": "Chris Ntoumenopoulos", "first_seen": "2017-03-28", "last_seen": "2019-11-26", "status": "past", "notices": 6}, {"name": "William Garner", "first_seen": "2020-03-10", "last_seen": "2020-03-10", "status": "past", "notices": 1}, {"name": "Prof Borje Andersson", "first_seen": "2020-02-03", "last_seen": "2020-11-30", "status": "past", "notices": 2}, {"name": "Daniel Tillett", "first_seen": "2020-11-30", "last_seen": "2020-11-30", "status": "past", "notices": 1}, {"name": "Phillip Lynch - corrected", "first_seen": "2021-05-19", "last_seen": "2021-05-19", "status": "past", "notices": 1}, {"name": "Dr John Cullity", "first_seen": "2019-10-14", "last_seen": "2022-05-16", "status": "past", "notices": 9}, {"name": "Danny Sharp", "first_seen": "2022-12-04", "last_seen": "2022-12-04", "status": "past", "notices": 1}, {"name": "Damian Clarke Bruce", "first_seen": "2023-03-03", "last_seen": "2023-03-03", "status": "past", "notices": 1}, {"name": "John Cullity", "first_seen": "2023-08-22", "last_seen": "2023-08-22", "status": "past", "notices": 1}, {"name": "Damian Clarke-Bruce", "first_seen": "2023-01-31", "last_seen": "2023-08-22", "status": "past", "notices": 3}, {"name": "Peter Smith", "first_seen": "2023-12-01", "last_seen": "2023-12-01", "status": "past", "notices": 1}, {"name": "Phillip Lynch", "first_seen": "2020-06-29", "last_seen": "2024-05-30", "status": "past", "notices": 7}, {"name": "Mary Harney", "first_seen": "2021-03-12", "last_seen": "2024-05-30", "status": "past", "notices": 8}, {"name": "Dr Daniel Tillett", "first_seen": "2019-10-24", "last_seen": "2026-05-28", "status": "past", "notices": 33}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of AGM & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151720-2A1705590"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "Sept 2026 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151602-2A1705518"}, {"date": "2026-10-11", "form": "Progress Report", "title": "HARNESS-1 First Cohort Cleared", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146915-2A1703391"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Racura Presents CPACS Data at GCOS 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145250-2A1702358"}, {"date": "2026-10-04", "form": "Notice Of Meeting", "title": "Date of AGM & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144178-2A1701700"}], "performance": {"ticker": "RAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-07-13", "close": 0.265, "volume": 2548990.0}, {"date": "2016-07-14", "close": 0.255, "volume": 952434.0}, {"date": "2016-07-15", "close": 0.25, "volume": 793800.0}, {"date": "2016-07-18", "close": 0.22, "volume": 434700.0}, {"date": "2016-07-19", "close": 0.25, "volume": 570000.0}, {"date": "2016-07-20", "close": 0.255, "volume": 815229.0}, {"date": "2016-07-21", "close": 0.27, "volume": 830153.0}, {"date": "2016-07-22", "close": 0.275, "volume": 1095190.0}, {"date": "2016-07-25", "close": 0.26, "volume": 553005.0}, {"date": "2016-07-26", "close": 0.25, "volume": 530397.0}, {"date": "2016-07-27", "close": 0.24, "volume": 318777.0}, {"date": "2016-07-28", "close": 0.235, "volume": 96936.0}, {"date": "2016-07-29", "close": 0.245, "volume": 134263.0}, {"date": "2016-08-01", "close": 0.245, "volume": 105000.0}, {"date": "2016-08-02", "close": 0.255, "volume": 545522.0}, {"date": "2016-08-03", "close": 0.25, "volume": 965500.0}, {"date": "2016-08-04", "close": 0.25, "volume": 136121.0}, {"date": "2016-08-05", "close": 0.24, "volume": 103522.0}, {"date": "2016-08-08", "close": 0.24, "volume": 155000.0}, {"date": "2016-08-09", "close": 0.23, "volume": 129511.0}, {"date": "2016-08-10", "close": 0.22, "volume": 737883.0}, {"date": "2016-08-11", "close": 0.215, "volume": 70112.0}, {"date": "2016-08-12", "close": 0.215, "volume": 1188.0}, {"date": "2016-08-15", "close": 0.21, "volume": 291452.0}, {"date": "2016-08-16", "close": 0.22, "volume": 83672.0}, {"date": "2016-08-17", "close": 0.21, "volume": 265000.0}, {"date": "2016-08-18", "close": 0.21, "volume": 252065.0}, {"date": "2016-08-19", "close": 0.21, "volume": 46744.0}, {"date": "2016-08-22", "close": 0.205, "volume": 167500.0}, {"date": "2016-08-23", "close": 0.22, "volume": 251000.0}, {"date": "2016-08-24", "close": 0.21, "volume": 466500.0}, {"date": "2016-08-25", "close": 0.225, "volume": 328256.0}, {"date": "2016-08-26", "close": 0.215, "volume": 212500.0}, {"date": "2016-08-29", "close": 0.22, "volume": 275000.0}, {"date": "2016-08-30", "close": 0.22, "volume": 175000.0}, {"date": "2016-08-31", "close": 0.215, "volume": 141256.0}, {"date": "2016-09-01", "close": 0.22, "volume": 296700.0}, {"date": "2016-09-02", "close": 0.24, "volume": 524905.0}, {"date": "2016-09-05", "close": 0.245, "volume": 230797.0}, {"date": "2016-09-06", "close": 0.255, "volume": 99306.0}, {"date": "2016-09-07", "close": 0.24, "volume": 174696.0}, {"date": "2016-09-08", "close": 0.235, "volume": 151002.0}, {"date": "2016-09-09", "close": 0.24, "volume": 58416.0}, {"date": "2016-09-12", "close": 0.235, "volume": 79879.0}, {"date": "2016-09-13", "close": 0.23, "volume": 35000.0}, {"date": "2016-09-14", "close": 0.235, "volume": 75080.0}, {"date": "2016-09-15", "close": 0.235, "volume": 32500.0}, {"date": "2016-09-16", "close": 0.24, "volume": 80000.0}, {"date": "2016-09-21", "close": 0.23, "volume": 25000.0}, {"date": "2016-09-22", "close": 0.24, "volume": 81000.0}, {"date": "2016-09-23", "close": 0.24, "volume": 50000.0}, {"date": "2016-09-26", "close": 0.24, "volume": 90000.0}, {"date": "2016-09-27", "close": 0.24, "volume": 150000.0}, {"date": "2016-09-28", "close": 0.245, "volume": 40000.0}, {"date": "2016-09-29", "close": 0.26, "volume": 110883.0}, {"date": "2016-09-30", "close": 0.245, "volume": 39617.0}, {"date": "2016-10-03", "close": 0.23, "volume": 106365.0}, {"date": "2016-10-04", "close": 0.23, "volume": 191006.0}, {"date": "2016-10-05", "close": 0.235, "volume": 72833.0}, {"date": "2016-10-06", "close": 0.23, "volume": 82000.0}, {"date": "2016-10-07", "close": 0.225, "volume": 76556.0}, {"date": "2016-10-10", "close": 0.23, "volume": 343703.0}, {"date": "2016-10-12", "close": 0.24, "volume": 89083.0}, {"date": "2016-10-13", "close": 0.235, "volume": 340971.0}, {"date": "2016-10-14", "close": 0.235, "volume": 100000.0}, {"date": "2016-10-17", "close": 0.235, "volume": 45500.0}, {"date": "2016-10-18", "close": 0.235, "volume": 122154.0}, {"date": "2016-10-19", "close": 0.235, "volume": 31955.0}, {"date": "2016-10-20", "close": 0.23, "volume": 157619.0}, {"date": "2016-10-21", "close": 0.235, "volume": 57045.0}, {"date": "2016-10-24", "close": 0.25, "volume": 294059.0}, {"date": "2016-10-25", "close": 0.26, "volume": 363838.0}, {"date": "2016-10-26", "close": 0.26, "volume": 194717.0}, {"date": "2016-10-27", "close": 0.265, "volume": 20000.0}, {"date": "2016-10-28", "close": 0.26, "volume": 47740.0}, {"date": "2016-10-31", "close": 0.255, "volume": 57780.0}, {"date": "2016-11-01", "close": 0.25, "volume": 8900.0}, {"date": "2016-11-02", "close": 0.235, "volume": 34870.0}, {"date": "2016-11-03", "close": 0.25, "volume": 7500.0}, {"date": "2016-11-07", "close": 0.24, "volume": 20000.0}, {"date": "2016-11-08", "close": 0.225, "volume": 206133.0}, {"date": "2016-11-09", "close": 0.22, "volume": 47300.0}, {"date": "2016-11-10", "close": 0.22, "volume": 72397.0}, {"date": "2016-11-11", "close": 0.23, "volume": 3453.0}, {"date": "2016-11-14", "close": 0.24, "volume": 20000.0}, {"date": "2016-11-15", "close": 0.23, "volume": 39682.0}, {"date": "2016-11-16", "close": 0.205, "volume": 269380.0}, {"date": "2016-11-17", "close": 0.2, "volume": 204300.0}, {"date": "2016-11-18", "close": 0.21, "volume": 93158.0}, {"date": "2016-11-21", "close": 0.22, "volume": 32426.0}, {"date": "2016-11-22", "close": 0.235, "volume": 89682.0}, {"date": "2016-11-23", "close": 0.225, "volume": 78978.0}, {"date": "2016-11-24", "close": 0.225, "volume": 6560.0}, {"date": "2016-11-28", "close": 0.22, "volume": 346019.0}, {"date": "2016-11-29", "close": 0.235, "volume": 266481.0}, {"date": "2016-11-30", "close": 0.21, "volume": 152500.0}, {"date": "2016-12-01", "close": 0.215, "volume": 35000.0}, {"date": "2016-12-05", "close": 0.2, "volume": 169065.0}, {"date": "2016-12-06", "close": 0.21, "volume": 27000.0}, {"date": "2016-12-07", "close": 0.2, "volume": 25000.0}, {"date": "2016-12-08", "close": 0.22, "volume": 250041.0}, {"date": "2016-12-09", "close": 0.21, "volume": 3000.0}, {"date": "2016-12-12", "close": 0.21, "volume": 4308.0}, {"date": "2016-12-14", "close": 0.2, "volume": 10000.0}, {"date": "2016-12-15", "close": 0.2, "volume": 42862.0}, {"date": "2016-12-16", "close": 0.2, "volume": 2830.0}, {"date": "2016-12-19", "close": 0.2, "volume": 170.0}, {"date": "2016-12-20", "close": 0.195, "volume": 48600.0}, {"date": "2016-12-22", "close": 0.2, "volume": 5000.0}, {"date": "2016-12-23", "close": 0.2, "volume": 22000.0}, {"date": "2016-12-28", "close": 0.19, "volume": 19300.0}, {"date": "2017-01-04", "close": 0.21, "volume": 15000.0}, {"date": "2017-01-06", "close": 0.23, "volume": 81330.0}, {"date": "2017-01-09", "close": 0.2, "volume": 25000.0}, {"date": "2017-01-10", "close": 0.21, "volume": 4000.0}, {"date": "2017-01-11", "close": 0.21, "volume": 78159.0}, {"date": "2017-01-12", "close": 0.21, "volume": 170000.0}, {"date": "2017-01-13", "close": 0.2, "volume": 115000.0}, {"date": "2017-01-16", "close": 0.2, "volume": 48000.0}, {"date": "2017-01-17", "close": 0.2, "volume": 209962.0}, {"date": "2017-01-19", "close": 0.195, "volume": 50000.0}, {"date": "2017-01-23", "close": 0.2, "volume": 93879.0}, {"date": "2017-01-24", "close": 0.2, "volume": 10000.0}, {"date": "2017-01-25", "close": 0.19, "volume": 116121.0}, {"date": "2017-01-31", "close": 0.19, "volume": 7400.0}, {"date": "2017-02-02", "close": 0.19, "volume": 33879.0}, {"date": "2017-02-06", "close": 0.2, "volume": 52360.0}, {"date": "2017-02-07", "close": 0.19, "volume": 29600.0}, {"date": "2017-02-09", "close": 0.185, "volume": 8163.0}, {"date": "2017-02-13", "close": 0.2, "volume": 50000.0}, {"date": "2017-02-14", "close": 0.195, "volume": 145500.0}, {"date": "2017-02-16", "close": 0.2, "volume": 25000.0}, {"date": "2017-02-17", "close": 0.2, "volume": 225000.0}, {"date": "2017-02-20", "close": 0.195, "volume": 27142.0}, {"date": "2017-02-21", "close": 0.195, "volume": 36300.0}, {"date": "2017-02-23", "close": 0.205, "volume": 17800.0}, {"date": "2017-02-27", "close": 0.185, "volume": 54558.0}, {"date": "2017-02-28", "close": 0.185, "volume": 84381.0}, {"date": "2017-03-01", "close": 0.175, "volume": 20750.0}, {"date": "2017-03-07", "close": 0.175, "volume": 2860.0}, {"date": "2017-03-08", "close": 0.18, "volume": 101820.0}, {"date": "2017-03-09", "close": 0.195, "volume": 76411.0}, {"date": "2017-03-10", "close": 0.195, "volume": 1333.0}, {"date": "2017-03-15", "close": 0.195, "volume": 28782.0}, {"date": "2017-03-16", "close": 0.195, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.2, "volume": 15000.0}, {"date": "2017-03-22", "close": 0.17, "volume": 82501.0}, {"date": "2017-03-27", "close": 0.2, "volume": 190019.0}, {"date": "2017-03-28", "close": 0.205, "volume": 163000.0}, {"date": "2017-03-29", "close": 0.21, "volume": 117110.0}, {"date": "2017-03-30", "close": 0.205, "volume": 90670.0}, {"date": "2017-03-31", "close": 0.22, "volume": 240559.0}, {"date": "2017-04-03", "close": 0.22, "volume": 15963.0}, {"date": "2017-04-04", "close": 0.21, "volume": 76905.0}, {"date": "2017-04-06", "close": 0.23, "volume": 113132.0}, {"date": "2017-04-07", "close": 0.225, "volume": 125000.0}, {"date": "2017-04-10", "close": 0.23, "volume": 91662.0}, {"date": "2017-04-11", "close": 0.235, "volume": 13000.0}, {"date": "2017-04-12", "close": 0.24, "volume": 30000.0}, {"date": "2017-04-13", "close": 0.225, "volume": 116204.0}, {"date": "2017-04-18", "close": 0.23, "volume": 157011.0}, {"date": "2017-04-19", "close": 0.215, "volume": 5400.0}, {"date": "2017-04-20", "close": 0.215, "volume": 46100.0}, {"date": "2017-04-21", "close": 0.21, "volume": 51356.0}, {"date": "2017-04-24", "close": 0.22, "volume": 46000.0}, {"date": "2017-04-26", "close": 0.23, "volume": 61860.0}, {"date": "2017-04-27", "close": 0.225, "volume": 20000.0}, {"date": "2017-04-28", "close": 0.22, "volume": 19480.0}, {"date": "2017-05-01", "close": 0.21, "volume": 95664.0}, {"date": "2017-05-02", "close": 0.21, "volume": 10000.0}, {"date": "2017-05-03", "close": 0.2, "volume": 55000.0}, {"date": "2017-05-04", "close": 0.22, "volume": 217340.0}, {"date": "2017-05-05", "close": 0.21, "volume": 144404.0}, {"date": "2017-05-08", "close": 0.21, "volume": 2216.0}, {"date": "2017-05-09", "close": 0.225, "volume": 108779.0}, {"date": "2017-05-10", "close": 0.225, "volume": 250878.0}, {"date": "2017-05-11", "close": 0.23, "volume": 72192.0}, {"date": "2017-05-15", "close": 0.22, "volume": 20000.0}, {"date": "2017-05-16", "close": 0.23, "volume": 107927.0}, {"date": "2017-05-17", "close": 0.23, "volume": 112.0}, {"date": "2017-05-18", "close": 0.22, "volume": 28000.0}, {"date": "2017-05-19", "close": 0.23, "volume": 20713.0}, {"date": "2017-05-22", "close": 0.22, "volume": 48266.0}, {"date": "2017-05-23", "close": 0.22, "volume": 50000.0}, {"date": "2017-05-24", "close": 0.24, "volume": 520279.0}, {"date": "2017-05-25", "close": 0.24, "volume": 4942.0}, {"date": "2017-05-26", "close": 0.25, "volume": 112426.0}, {"date": "2017-05-29", "close": 0.235, "volume": 38384.0}, {"date": "2017-06-01", "close": 0.24, "volume": 15000.0}, {"date": "2017-06-07", "close": 0.245, "volume": 3000.0}, {"date": "2017-06-08", "close": 0.23, "volume": 149583.0}, {"date": "2017-06-09", "close": 0.23, "volume": 30000.0}, {"date": "2017-06-13", "close": 0.24, "volume": 51877.0}, {"date": "2017-06-15", "close": 0.23, "volume": 35078.0}, {"date": "2017-06-16", "close": 0.23, "volume": 4000.0}, {"date": "2017-06-19", "close": 0.24, "volume": 15677.0}, {"date": "2017-06-21", "close": 0.225, "volume": 100000.0}, {"date": "2017-06-22", "close": 0.225, "volume": 6973.0}, {"date": "2017-06-23", "close": 0.235, "volume": 3467.0}, {"date": "2017-06-26", "close": 0.225, "volume": 46469.0}, {"date": "2017-06-27", "close": 0.225, "volume": 5174.0}, {"date": "2017-06-29", "close": 0.225, "volume": 16931.0}, {"date": "2017-06-30", "close": 0.225, "volume": 3321.0}, {"date": "2017-07-04", "close": 0.24, "volume": 1064.0}, {"date": "2017-07-06", "close": 0.23, "volume": 9563.0}, {"date": "2017-07-10", "close": 0.24, "volume": 437.0}, {"date": "2017-07-17", "close": 0.255, "volume": 445793.0}, {"date": "2017-07-18", "close": 0.28, "volume": 389697.0}, {"date": "2017-07-19", "close": 0.28, "volume": 214467.0}, {"date": "2017-07-20", "close": 0.275, "volume": 137355.0}, {"date": "2017-07-21", "close": 0.27, "volume": 166680.0}, {"date": "2017-07-24", "close": 0.26, "volume": 105000.0}, {"date": "2017-07-25", "close": 0.26, "volume": 35400.0}, {"date": "2017-07-26", "close": 0.26, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.295, "volume": 317052.0}, {"date": "2017-07-31", "close": 0.32, "volume": 261733.0}, {"date": "2017-08-01", "close": 0.315, "volume": 170464.0}, {"date": "2017-08-02", "close": 0.32, "volume": 147402.0}, {"date": "2017-08-03", "close": 0.3, "volume": 66478.0}, {"date": "2017-08-04", "close": 0.32, "volume": 75480.0}, {"date": "2017-08-07", "close": 0.325, "volume": 103885.0}, {"date": "2017-08-08", "close": 0.32, "volume": 143248.0}, {"date": "2017-08-09", "close": 0.32, "volume": 241863.0}, {"date": "2017-08-10", "close": 0.325, "volume": 71257.0}, {"date": "2017-08-11", "close": 0.32, "volume": 68798.0}, {"date": "2017-08-14", "close": 0.35, "volume": 402874.0}, {"date": "2017-08-15", "close": 0.37, "volume": 286225.0}, {"date": "2017-08-16", "close": 0.4, "volume": 164674.0}, {"date": "2017-08-17", "close": 0.385, "volume": 134952.0}, {"date": "2017-08-18", "close": 0.41, "volume": 141321.0}, {"date": "2017-08-21", "close": 0.425, "volume": 46216.0}, {"date": "2017-08-22", "close": 0.4, "volume": 109076.0}, {"date": "2017-08-23", "close": 0.36, "volume": 57003.0}, {"date": "2017-08-24", "close": 0.36, "volume": 28556.0}, {"date": "2017-08-25", "close": 0.36, "volume": 30118.0}, {"date": "2017-08-28", "close": 0.375, "volume": 51038.0}, {"date": "2017-08-29", "close": 0.36, "volume": 102032.0}, {"date": "2017-08-30", "close": 0.37, "volume": 68977.0}, {"date": "2017-08-31", "close": 0.35, "volume": 220174.0}, {"date": "2017-09-01", "close": 0.385, "volume": 135478.0}, {"date": "2017-09-04", "close": 0.34, "volume": 239569.0}, {"date": "2017-09-05", "close": 0.34, "volume": 95634.0}, {"date": "2017-09-06", "close": 0.35, "volume": 127933.0}, {"date": "2017-09-07", "close": 0.36, "volume": 3000.0}, {"date": "2017-09-08", "close": 0.36, "volume": 19262.0}, {"date": "2017-09-11", "close": 0.34, "volume": 16500.0}, {"date": "2017-09-12", "close": 0.36, "volume": 39817.0}, {"date": "2017-09-13", "close": 0.345, "volume": 86413.0}, {"date": "2017-09-14", "close": 0.345, "volume": 16367.0}, {"date": "2017-09-15", "close": 0.35, "volume": 8980.0}, {"date": "2017-09-18", "close": 0.345, "volume": 27840.0}, {"date": "2017-09-19", "close": 0.35, "volume": 21964.0}, {"date": "2017-09-20", "close": 0.34, "volume": 90689.0}, {"date": "2017-09-21", "close": 0.32, "volume": 127071.0}, {"date": "2017-09-22", "close": 0.325, "volume": 45658.0}, {"date": "2017-09-27", "close": 0.325, "volume": 72632.0}, {"date": "2017-09-28", "close": 0.32, "volume": 79625.0}, {"date": "2017-09-29", "close": 0.34, "volume": 35050.0}, {"date": "2017-10-03", "close": 0.325, "volume": 8824.0}, {"date": "2017-10-04", "close": 0.33, "volume": 3000.0}, {"date": "2017-10-05", "close": 0.325, "volume": 12500.0}, {"date": "2017-10-06", "close": 0.325, "volume": 118590.0}, {"date": "2017-10-09", "close": 0.35, "volume": 10000.0}, {"date": "2017-10-10", "close": 0.35, "volume": 49200.0}, {"date": "2017-10-11", "close": 0.345, "volume": 32800.0}, {"date": "2017-10-12", "close": 0.35, "volume": 27000.0}, {"date": "2017-10-13", "close": 0.35, "volume": 195000.0}, {"date": "2017-10-16", "close": 0.335, "volume": 17200.0}, {"date": "2017-10-19", "close": 0.315, "volume": 3489.0}, {"date": "2017-10-24", "close": 0.325, "volume": 3327.0}, {"date": "2017-10-25", "close": 0.37, "volume": 42495.0}, {"date": "2017-10-26", "close": 0.37, "volume": 2648.0}, {"date": "2017-10-27", "close": 0.37, "volume": 6446.0}, {"date": "2017-10-30", "close": 0.35, "volume": 21951.0}, {"date": "2017-10-31", "close": 0.31, "volume": 32881.0}, {"date": "2017-11-01", "close": 0.31, "volume": 49493.0}, {"date": "2017-11-02", "close": 0.29, "volume": 211433.0}, {"date": "2017-11-03", "close": 0.32, "volume": 32276.0}, {"date": "2017-11-06", "close": 0.32, "volume": 41291.0}, {"date": "2017-11-08", "close": 0.325, "volume": 42931.0}, {"date": "2017-11-13", "close": 0.305, "volume": 30000.0}, {"date": "2017-11-14", "close": 0.31, "volume": 27186.0}, {"date": "2017-11-15", "close": 0.335, "volume": 95585.0}, {"date": "2017-11-16", "close": 0.32, "volume": 74383.0}, {"date": "2017-11-17", "close": 0.325, "volume": 34326.0}, {"date": "2017-11-20", "close": 0.32, "volume": 50651.0}, {"date": "2017-11-21", "close": 0.34, "volume": 104759.0}, {"date": "2017-11-22", "close": 0.35, "volume": 123279.0}, {"date": "2017-11-23", "close": 0.365, "volume": 733842.0}, {"date": "2017-11-24", "close": 0.385, "volume": 42386.0}, {"date": "2017-11-27", "close": 0.38, "volume": 27000.0}, {"date": "2017-11-28", "close": 0.4, "volume": 411257.0}, {"date": "2017-11-29", "close": 0.41, "volume": 28202.0}, {"date": "2017-11-30", "close": 0.4, "volume": 50029.0}, {"date": "2017-12-01", "close": 0.4, "volume": 75992.0}, {"date": "2017-12-04", "close": 0.385, "volume": 24726.0}, {"date": "2017-12-05", "close": 0.385, "volume": 6183.0}, {"date": "2017-12-06", "close": 0.375, "volume": 23178.0}, {"date": "2017-12-08", "close": 0.4, "volume": 343652.0}, {"date": "2017-12-11", "close": 0.38, "volume": 118547.0}, {"date": "2017-12-12", "close": 0.385, "volume": 20966.0}, {"date": "2017-12-14", "close": 0.375, "volume": 10000.0}, {"date": "2017-12-15", "close": 0.385, "volume": 5000.0}, {"date": "2017-12-18", "close": 0.38, "volume": 66434.0}, {"date": "2017-12-19", "close": 0.375, "volume": 47555.0}, {"date": "2017-12-20", "close": 0.36, "volume": 261232.0}, {"date": "2017-12-22", "close": 0.4, "volume": 106863.0}, {"date": "2017-12-27", "close": 0.405, "volume": 421794.0}, {"date": "2017-12-28", "close": 0.415, "volume": 158140.0}, {"date": "2017-12-29", "close": 0.44, "volume": 245394.0}, {"date": "2018-01-02", "close": 0.47, "volume": 249977.0}, {"date": "2018-01-03", "close": 0.47, "volume": 101396.0}, {"date": "2018-01-04", "close": 0.47, "volume": 131944.0}, {"date": "2018-01-05", "close": 0.45, "volume": 82970.0}, {"date": "2018-01-08", "close": 0.42, "volume": 38599.0}, {"date": "2018-01-09", "close": 0.42, "volume": 28742.0}, {"date": "2018-01-10", "close": 0.46, "volume": 119420.0}, {"date": "2018-01-11", "close": 0.465, "volume": 64815.0}, {"date": "2018-01-12", "close": 0.49, "volume": 182701.0}, {"date": "2018-01-15", "close": 0.48, "volume": 24642.0}, {"date": "2018-01-16", "close": 0.5, "volume": 161557.0}, {"date": "2018-01-17", "close": 0.48, "volume": 142101.0}, {"date": "2018-01-18", "close": 0.48, "volume": 51740.0}, {"date": "2018-01-19", "close": 0.48, "volume": 39683.0}, {"date": "2018-01-22", "close": 0.49, "volume": 64000.0}, {"date": "2018-01-23", "close": 0.49, "volume": 14355.0}, {"date": "2018-01-24", "close": 0.5, "volume": 5000.0}, {"date": "2018-01-29", "close": 0.49, "volume": 144573.0}, {"date": "2018-01-30", "close": 0.445, "volume": 4410.0}, {"date": "2018-02-01", "close": 0.455, "volume": 67406.0}, {"date": "2018-02-02", "close": 0.455, "volume": 18288.0}, {"date": "2018-02-05", "close": 0.44, "volume": 71166.0}, {"date": "2018-02-06", "close": 0.42, "volume": 56425.0}, {"date": "2018-02-07", "close": 0.41, "volume": 50000.0}, {"date": "2018-02-08", "close": 0.425, "volume": 10240.0}, {"date": "2018-02-09", "close": 0.44, "volume": 43473.0}, {"date": "2018-02-12", "close": 0.44, "volume": 750.0}, {"date": "2018-02-13", "close": 0.43, "volume": 14000.0}, {"date": "2018-02-14", "close": 0.44, "volume": 30919.0}, {"date": "2018-02-15", "close": 0.44, "volume": 7752.0}, {"date": "2018-02-16", "close": 0.44, "volume": 1188.0}, {"date": "2018-02-19", "close": 0.44, "volume": 8410.0}, {"date": "2018-02-20", "close": 0.43, "volume": 7500.0}, {"date": "2018-02-22", "close": 0.43, "volume": 4900.0}, {"date": "2018-02-27", "close": 0.42, "volume": 15000.0}, {"date": "2018-02-28", "close": 0.42, "volume": 1200.0}, {"date": "2018-03-01", "close": 0.39, "volume": 17379.0}, {"date": "2018-03-05", "close": 0.38, "volume": 4458.0}, {"date": "2018-03-07", "close": 0.37, "volume": 33369.0}, {"date": "2018-03-12", "close": 0.37, "volume": 24181.0}, {"date": "2018-03-13", "close": 0.35, "volume": 75135.0}, {"date": "2018-03-15", "close": 0.34, "volume": 45107.0}, {"date": "2018-03-16", "close": 0.35, "volume": 86000.0}, {"date": "2018-03-19", "close": 0.355, "volume": 19752.0}, {"date": "2018-03-20", "close": 0.355, "volume": 37379.0}, {"date": "2018-03-21", "close": 0.355, "volume": 17149.0}, {"date": "2018-03-22", "close": 0.355, "volume": 39018.0}, {"date": "2018-03-23", "close": 0.34, "volume": 82728.0}, {"date": "2018-03-26", "close": 0.37, "volume": 42317.0}, {"date": "2018-03-27", "close": 0.37, "volume": 29342.0}, {"date": "2018-03-28", "close": 0.365, "volume": 6075.0}, {"date": "2018-03-29", "close": 0.36, "volume": 82926.0}, {"date": "2018-04-04", "close": 0.365, "volume": 15000.0}, {"date": "2018-04-05", "close": 0.37, "volume": 10000.0}, {"date": "2018-04-06", "close": 0.34, "volume": 120612.0}, {"date": "2018-04-09", "close": 0.34, "volume": 31632.0}, {"date": "2018-04-11", "close": 0.355, "volume": 80507.0}, {"date": "2018-04-12", "close": 0.35, "volume": 32960.0}, {"date": "2018-04-13", "close": 0.34, "volume": 27500.0}, {"date": "2018-04-16", "close": 0.3, "volume": 65756.0}, {"date": "2018-04-18", "close": 0.3, "volume": 3500.0}, {"date": "2018-04-19", "close": 0.3, "volume": 33128.0}, {"date": "2018-04-23", "close": 0.325, "volume": 51500.0}, {"date": "2018-04-26", "close": 0.3, "volume": 55070.0}, {"date": "2018-04-27", "close": 0.3, "volume": 31150.0}, {"date": "2018-05-01", "close": 0.28, "volume": 93157.0}, {"date": "2018-05-02", "close": 0.295, "volume": 65855.0}, {"date": "2018-05-03", "close": 0.295, "volume": 529.0}, {"date": "2018-05-04", "close": 0.295, "volume": 34073.0}, {"date": "2018-05-08", "close": 0.28, "volume": 18993.0}, {"date": "2018-05-11", "close": 0.28, "volume": 44637.0}, {"date": "2018-05-15", "close": 0.28, "volume": 1400.0}, {"date": "2018-05-16", "close": 0.26, "volume": 81709.0}, {"date": "2018-05-17", "close": 0.27, "volume": 1600.0}, {"date": "2018-05-18", "close": 0.25, "volume": 135286.0}, {"date": "2018-05-22", "close": 0.25, "volume": 10869.0}, {"date": "2018-05-23", "close": 0.245, "volume": 36646.0}, {"date": "2018-05-24", "close": 0.23, "volume": 100570.0}, {"date": "2018-05-25", "close": 0.23, "volume": 190606.0}, {"date": "2018-05-29", "close": 0.225, "volume": 16239.0}, {"date": "2018-05-30", "close": 0.24, "volume": 58761.0}, {"date": "2018-06-01", "close": 0.25, "volume": 119064.0}, {"date": "2018-06-04", "close": 0.26, "volume": 110962.0}, {"date": "2018-06-06", "close": 0.24, "volume": 11900.0}, {"date": "2018-06-07", "close": 0.235, "volume": 21443.0}, {"date": "2018-06-08", "close": 0.25, "volume": 72725.0}, {"date": "2018-06-12", "close": 0.235, "volume": 28180.0}, {"date": "2018-06-13", "close": 0.21, "volume": 132484.0}, {"date": "2018-06-14", "close": 0.205, "volume": 40806.0}, {"date": "2018-06-15", "close": 0.24, "volume": 119004.0}, {"date": "2018-06-19", "close": 0.24, "volume": 5000.0}, {"date": "2018-06-21", "close": 0.24, "volume": 65043.0}, {"date": "2018-06-22", "close": 0.25, "volume": 122724.0}, {"date": "2018-06-25", "close": 0.215, "volume": 30713.0}, {"date": "2018-06-26", "close": 0.21, "volume": 31768.0}, {"date": "2018-06-27", "close": 0.21, "volume": 44888.0}, {"date": "2018-06-28", "close": 0.21, "volume": 29411.0}, {"date": "2018-07-02", "close": 0.215, "volume": 28465.0}, {"date": "2018-07-03", "close": 0.215, "volume": 1535.0}, {"date": "2018-07-04", "close": 0.185, "volume": 334155.0}, {"date": "2018-07-05", "close": 0.18, "volume": 145016.0}, {"date": "2018-07-06", "close": 0.185, "volume": 30405.0}, {"date": "2018-07-09", "close": 0.19, "volume": 113205.0}, {"date": "2018-07-10", "close": 0.18, "volume": 13047.0}, {"date": "2018-07-11", "close": 0.175, "volume": 43349.0}, {"date": "2018-07-13", "close": 0.155, "volume": 87851.0}, {"date": "2018-07-18", "close": 0.2, "volume": 1324789.0}, {"date": "2018-07-19", "close": 0.19, "volume": 198589.0}, {"date": "2018-07-20", "close": 0.19, "volume": 82287.0}, {"date": "2018-07-23", "close": 0.19, "volume": 2534.0}, {"date": "2018-07-24", "close": 0.185, "volume": 152225.0}, {"date": "2018-07-25", "close": 0.185, "volume": 95917.0}, {"date": "2018-07-26", "close": 0.195, "volume": 57971.0}, {"date": "2018-07-27", "close": 0.195, "volume": 36985.0}, {"date": "2018-07-30", "close": 0.195, "volume": 21032.0}, {"date": "2018-07-31", "close": 0.19, "volume": 52229.0}, {"date": "2018-08-01", "close": 0.17, "volume": 295759.0}, {"date": "2018-08-03", "close": 0.18, "volume": 55771.0}, {"date": "2018-08-07", "close": 0.17, "volume": 21429.0}, {"date": "2018-08-08", "close": 0.17, "volume": 10791.0}, {"date": "2018-08-10", "close": 0.16, "volume": 54189.0}, {"date": "2018-08-13", "close": 0.14, "volume": 61765.0}, {"date": "2018-08-14", "close": 0.155, "volume": 7757.0}, {"date": "2018-08-15", "close": 0.14, "volume": 30000.0}, {"date": "2018-08-16", "close": 0.14, "volume": 20000.0}, {"date": "2018-08-20", "close": 0.14, "volume": 16000.0}, {"date": "2018-08-21", "close": 0.12, "volume": 72855.0}, {"date": "2018-08-22", "close": 0.13, "volume": 66250.0}, {"date": "2018-08-23", "close": 0.12, "volume": 270134.0}, {"date": "2018-08-24", "close": 0.13, "volume": 35642.0}, {"date": "2018-08-27", "close": 0.14, "volume": 57526.0}, {"date": "2018-08-28", "close": 0.14, "volume": 50000.0}, {"date": "2018-08-29", "close": 0.13, "volume": 15555.0}, {"date": "2018-08-30", "close": 0.125, "volume": 76445.0}, {"date": "2018-08-31", "close": 0.12, "volume": 140000.0}, {"date": "2018-09-03", "close": 0.11, "volume": 137224.0}, {"date": "2018-09-04", "close": 0.11, "volume": 26694.0}, {"date": "2018-09-05", "close": 0.11, "volume": 151101.0}, {"date": "2018-09-06", "close": 0.105, "volume": 140648.0}, {"date": "2018-09-10", "close": 0.105, "volume": 49802.0}, {"date": "2018-09-11", "close": 0.105, "volume": 13000.0}, {"date": "2018-09-12", "close": 0.105, "volume": 278366.0}, {"date": "2018-09-13", "close": 0.09, "volume": 115002.0}, {"date": "2018-09-14", "close": 0.09, "volume": 191881.0}, {"date": "2018-09-17", "close": 0.09, "volume": 46000.0}, {"date": "2018-09-18", "close": 0.09, "volume": 13830.0}, {"date": "2018-09-19", "close": 0.089, "volume": 143716.0}, {"date": "2018-09-24", "close": 0.09, "volume": 25111.0}, {"date": "2018-09-28", "close": 0.095, "volume": 6656.0}, {"date": "2018-10-02", "close": 0.11, "volume": 273008.0}, {"date": "2018-10-03", "close": 0.145, "volume": 194663.0}, {"date": "2018-10-04", "close": 0.13, "volume": 169152.0}, {"date": "2018-10-05", "close": 0.14, "volume": 222003.0}, {"date": "2018-10-09", "close": 0.14, "volume": 157936.0}, {"date": "2018-10-10", "close": 0.13, "volume": 55500.0}, {"date": "2018-10-12", "close": 0.115, "volume": 55000.0}, {"date": "2018-10-15", "close": 0.13, "volume": 5000.0}, {"date": "2018-10-16", "close": 0.11, "volume": 163000.0}, {"date": "2018-10-17", "close": 0.13, "volume": 1858805.0}, {"date": "2018-10-18", "close": 0.15, "volume": 403223.0}, {"date": "2018-10-19", "close": 0.14, "volume": 4233511.0}, {"date": "2018-10-22", "close": 0.135, "volume": 1049078.0}, {"date": "2018-10-23", "close": 0.125, "volume": 261182.0}, {"date": "2018-10-24", "close": 0.105, "volume": 1261742.0}, {"date": "2018-10-25", "close": 0.1, "volume": 629500.0}, {"date": "2018-10-26", "close": 0.095, "volume": 153812.0}, {"date": "2018-10-29", "close": 0.095, "volume": 124800.0}, {"date": "2018-10-30", "close": 0.13, "volume": 3977057.0}, {"date": "2018-10-31", "close": 0.105, "volume": 1347837.0}, {"date": "2018-11-01", "close": 0.19, "volume": 42334098.0}, {"date": "2018-11-02", "close": 0.15, "volume": 5523814.0}, {"date": "2018-11-05", "close": 0.15, "volume": 2830846.0}, {"date": "2018-11-06", "close": 0.155, "volume": 2307412.0}, {"date": "2018-11-07", "close": 0.13, "volume": 3620000.0}, {"date": "2018-11-08", "close": 0.13, "volume": 2147336.0}, {"date": "2018-11-09", "close": 0.13, "volume": 1941029.0}, {"date": "2018-11-12", "close": 0.145, "volume": 1676854.0}, {"date": "2018-11-13", "close": 0.13, "volume": 627757.0}, {"date": "2018-11-14", "close": 0.12, "volume": 593796.0}, {"date": "2018-11-15", "close": 0.125, "volume": 383201.0}, {"date": "2018-11-16", "close": 0.12, "volume": 342591.0}, {"date": "2018-11-19", "close": 0.125, "volume": 334419.0}, {"date": "2018-11-20", "close": 0.125, "volume": 72100.0}, {"date": "2018-11-21", "close": 0.12, "volume": 127987.0}, {"date": "2018-11-22", "close": 0.125, "volume": 165152.0}, {"date": "2018-11-23", "close": 0.13, "volume": 894200.0}, {"date": "2018-11-26", "close": 0.13, "volume": 242325.0}, {"date": "2018-11-27", "close": 0.125, "volume": 444562.0}, {"date": "2018-11-28", "close": 0.105, "volume": 1186970.0}, {"date": "2018-11-29", "close": 0.11, "volume": 425657.0}, {"date": "2018-11-30", "close": 0.1, "volume": 143400.0}, {"date": "2018-12-03", "close": 0.099, "volume": 303091.0}, {"date": "2018-12-04", "close": 0.1, "volume": 85000.0}, {"date": "2018-12-05", "close": 0.097, "volume": 137491.0}, {"date": "2018-12-06", "close": 0.096, "volume": 60000.0}, {"date": "2018-12-10", "close": 0.094, "volume": 300615.0}, {"date": "2018-12-11", "close": 0.09, "volume": 936717.0}, {"date": "2018-12-12", "close": 0.09, "volume": 79305.0}, {"date": "2018-12-13", "close": 0.089, "volume": 214872.0}, {"date": "2018-12-17", "close": 0.087, "volume": 929417.0}, {"date": "2018-12-18", "close": 0.076, "volume": 689956.0}, {"date": "2018-12-19", "close": 0.082, "volume": 20000.0}, {"date": "2018-12-20", "close": 0.076, "volume": 53578.0}, {"date": "2018-12-21", "close": 0.072, "volume": 241400.0}, {"date": "2018-12-24", "close": 0.071, "volume": 60000.0}, {"date": "2018-12-27", "close": 0.071, "volume": 7500.0}, {"date": "2018-12-28", "close": 0.075, "volume": 100607.0}, {"date": "2018-12-31", "close": 0.075, "volume": 3547.0}, {"date": "2019-01-02", "close": 0.082, "volume": 651202.0}, {"date": "2019-01-03", "close": 0.088, "volume": 319221.0}, {"date": "2019-01-04", "close": 0.085, "volume": 87865.0}, {"date": "2019-01-07", "close": 0.085, "volume": 13431.0}, {"date": "2019-01-08", "close": 0.085, "volume": 20000.0}, {"date": "2019-01-09", "close": 0.083, "volume": 92048.0}, {"date": "2019-01-10", "close": 0.08, "volume": 253313.0}, {"date": "2019-01-11", "close": 0.083, "volume": 113010.0}, {"date": "2019-01-14", "close": 0.081, "volume": 53292.0}, {"date": "2019-01-15", "close": 0.105, "volume": 922330.0}, {"date": "2019-01-16", "close": 0.098, "volume": 650716.0}, {"date": "2019-01-17", "close": 0.095, "volume": 198098.0}, {"date": "2019-01-18", "close": 0.099, "volume": 44000.0}, {"date": "2019-01-21", "close": 0.091, "volume": 339492.0}, {"date": "2019-01-22", "close": 0.09, "volume": 65531.0}, {"date": "2019-01-23", "close": 0.088, "volume": 56990.0}, {"date": "2019-01-24", "close": 0.09, "volume": 20000.0}, {"date": "2019-01-25", "close": 0.085, "volume": 174524.0}, {"date": "2019-01-29", "close": 0.088, "volume": 4261.0}, {"date": "2019-01-30", "close": 0.083, "volume": 260867.0}, {"date": "2019-02-01", "close": 0.088, "volume": 20000.0}, {"date": "2019-02-04", "close": 0.084, "volume": 23891.0}, {"date": "2019-02-07", "close": 0.088, "volume": 25000.0}, {"date": "2019-02-08", "close": 0.085, "volume": 250000.0}, {"date": "2019-02-12", "close": 0.082, "volume": 292358.0}, {"date": "2019-02-13", "close": 0.084, "volume": 70167.0}, {"date": "2019-02-14", "close": 0.081, "volume": 49654.0}, {"date": "2019-02-15", "close": 0.083, "volume": 14535.0}, {"date": "2019-02-18", "close": 0.084, "volume": 153047.0}, {"date": "2019-02-20", "close": 0.081, "volume": 50636.0}, {"date": "2019-02-22", "close": 0.084, "volume": 82677.0}, {"date": "2019-02-25", "close": 0.088, "volume": 102974.0}, {"date": "2019-02-26", "close": 0.082, "volume": 5000.0}, {"date": "2019-02-27", "close": 0.082, "volume": 36600.0}, {"date": "2019-02-28", "close": 0.082, "volume": 10000.0}, {"date": "2019-03-01", "close": 0.081, "volume": 187350.0}, {"date": "2019-03-04", "close": 0.081, "volume": 96897.0}, {"date": "2019-03-05", "close": 0.078, "volume": 16713.0}, {"date": "2019-03-06", "close": 0.08, "volume": 155000.0}, {"date": "2019-03-07", "close": 0.08, "volume": 6250.0}, {"date": "2019-03-08", "close": 0.078, "volume": 36973.0}, {"date": "2019-03-11", "close": 0.075, "volume": 119102.0}, {"date": "2019-03-12", "close": 0.077, "volume": 119600.0}, {"date": "2019-03-13", "close": 0.079, "volume": 167279.0}, {"date": "2019-03-14", "close": 0.079, "volume": 32000.0}, {"date": "2019-03-15", "close": 0.078, "volume": 92127.0}, {"date": "2019-03-18", "close": 0.076, "volume": 32000.0}, {"date": "2019-03-19", "close": 0.075, "volume": 112241.0}, {"date": "2019-03-21", "close": 0.073, "volume": 206857.0}, {"date": "2019-03-22", "close": 0.072, "volume": 29230.0}, {"date": "2019-03-25", "close": 0.077, "volume": 52968.0}, {"date": "2019-03-26", "close": 0.077, "volume": 150001.0}, {"date": "2019-03-27", "close": 0.082, "volume": 66000.0}, {"date": "2019-03-28", "close": 0.088, "volume": 10222.0}, {"date": "2019-03-29", "close": 0.087, "volume": 190.0}, {"date": "2019-04-01", "close": 0.087, "volume": 6695.0}, {"date": "2019-04-02", "close": 0.085, "volume": 117835.0}, {"date": "2019-04-03", "close": 0.086, "volume": 9691.0}, {"date": "2019-04-04", "close": 0.085, "volume": 140.0}, {"date": "2019-04-08", "close": 0.08, "volume": 207222.0}, {"date": "2019-04-09", "close": 0.086, "volume": 5900.0}, {"date": "2019-04-10", "close": 0.083, "volume": 102514.0}, {"date": "2019-04-11", "close": 0.079, "volume": 170870.0}, {"date": "2019-04-12", "close": 0.077, "volume": 202092.0}, {"date": "2019-04-15", "close": 0.076, "volume": 185478.0}, {"date": "2019-04-16", "close": 0.075, "volume": 18161.0}, {"date": "2019-04-17", "close": 0.075, "volume": 45169.0}, {"date": "2019-04-18", "close": 0.074, "volume": 29049.0}, {"date": "2019-04-23", "close": 0.074, "volume": 1095.0}, {"date": "2019-04-24", "close": 0.065, "volume": 87451.0}, {"date": "2019-04-26", "close": 0.064, "volume": 129015.0}, {"date": "2019-04-29", "close": 0.06, "volume": 264961.0}, {"date": "2019-05-01", "close": 0.059, "volume": 99026.0}, {"date": "2019-05-03", "close": 0.06, "volume": 65000.0}, {"date": "2019-05-06", "close": 0.058, "volume": 124564.0}, {"date": "2019-05-07", "close": 0.058, "volume": 44135.0}, {"date": "2019-05-08", "close": 0.06, "volume": 129553.0}, {"date": "2019-05-09", "close": 0.057, "volume": 34907.0}, {"date": "2019-05-14", "close": 0.083, "volume": 2000405.0}, {"date": "2019-05-15", "close": 0.079, "volume": 753742.0}, {"date": "2019-05-16", "close": 0.082, "volume": 20500.0}, {"date": "2019-05-17", "close": 0.071, "volume": 184956.0}, {"date": "2019-05-20", "close": 0.075, "volume": 18000.0}, {"date": "2019-05-21", "close": 0.071, "volume": 87128.0}, {"date": "2019-05-22", "close": 0.07, "volume": 43000.0}, {"date": "2019-05-23", "close": 0.067, "volume": 14750.0}, {"date": "2019-05-24", "close": 0.07, "volume": 54000.0}, {"date": "2019-05-27", "close": 0.064, "volume": 20548.0}, {"date": "2019-05-28", "close": 0.065, "volume": 63363.0}, {"date": "2019-05-29", "close": 0.065, "volume": 19464.0}, {"date": "2019-05-30", "close": 0.064, "volume": 30179.0}, {"date": "2019-05-31", "close": 0.063, "volume": 26500.0}, {"date": "2019-06-03", "close": 0.064, "volume": 50908.0}, {"date": "2019-06-04", "close": 0.06, "volume": 403210.0}, {"date": "2019-06-05", "close": 0.06, "volume": 50000.0}, {"date": "2019-06-06", "close": 0.06, "volume": 295522.0}, {"date": "2019-06-07", "close": 0.06, "volume": 26327.0}, {"date": "2019-06-11", "close": 0.061, "volume": 28540.0}, {"date": "2019-06-12", "close": 0.06, "volume": 141071.0}, {"date": "2019-06-13", "close": 0.06, "volume": 145000.0}, {"date": "2019-06-14", "close": 0.06, "volume": 74073.0}, {"date": "2019-06-17", "close": 0.064, "volume": 51274.0}, {"date": "2019-06-21", "close": 0.061, "volume": 70823.0}, {"date": "2019-06-24", "close": 0.061, "volume": 171736.0}, {"date": "2019-06-25", "close": 0.065, "volume": 251562.0}, {"date": "2019-06-26", "close": 0.057, "volume": 371739.0}, {"date": "2019-06-27", "close": 0.055, "volume": 789426.0}, {"date": "2019-06-28", "close": 0.053, "volume": 206967.0}, {"date": "2019-07-01", "close": 0.056, "volume": 83258.0}, {"date": "2019-07-03", "close": 0.051, "volume": 276471.0}, {"date": "2019-07-04", "close": 0.05, "volume": 66666.0}, {"date": "2019-07-05", "close": 0.05, "volume": 90122.0}, {"date": "2019-07-08", "close": 0.052, "volume": 19615.0}, {"date": "2019-07-09", "close": 0.048, "volume": 33310.0}, {"date": "2019-07-10", "close": 0.048, "volume": 70559.0}, {"date": "2019-07-11", "close": 0.05, "volume": 96000.0}, {"date": "2019-07-12", "close": 0.05, "volume": 142561.0}, {"date": "2019-07-15", "close": 0.05, "volume": 8483.0}, {"date": "2019-07-16", "close": 0.05, "volume": 12000.0}, {"date": "2019-07-17", "close": 0.05, "volume": 26757.0}, {"date": "2019-07-18", "close": 0.05, "volume": 26008.0}, {"date": "2019-07-22", "close": 0.053, "volume": 100000.0}, {"date": "2019-07-23", "close": 0.048, "volume": 346486.0}, {"date": "2019-07-24", "close": 0.045, "volume": 271802.0}, {"date": "2019-07-25", "close": 0.06, "volume": 1718256.0}, {"date": "2019-07-26", "close": 0.062, "volume": 236345.0}, {"date": "2019-07-29", "close": 0.062, "volume": 8065.0}, {"date": "2019-07-31", "close": 0.065, "volume": 162385.0}, {"date": "2019-08-01", "close": 0.06, "volume": 211714.0}, {"date": "2019-08-02", "close": 0.067, "volume": 248090.0}, {"date": "2019-08-05", "close": 0.07, "volume": 67000.0}, {"date": "2019-08-06", "close": 0.067, "volume": 17281.0}, {"date": "2019-08-07", "close": 0.07, "volume": 146782.0}, {"date": "2019-08-08", "close": 0.071, "volume": 43858.0}, {"date": "2019-08-09", "close": 0.066, "volume": 42142.0}, {"date": "2019-08-12", "close": 0.065, "volume": 125674.0}, {"date": "2019-08-13", "close": 0.065, "volume": 251212.0}, {"date": "2019-08-20", "close": 0.084, "volume": 3455917.0}, {"date": "2019-08-21", "close": 0.083, "volume": 1270171.0}, {"date": "2019-08-22", "close": 0.098, "volume": 1280992.0}, {"date": "2019-08-23", "close": 0.095, "volume": 1088504.0}, {"date": "2019-08-26", "close": 0.115, "volume": 1144967.0}, {"date": "2019-08-27", "close": 0.13, "volume": 1092522.0}, {"date": "2019-08-28", "close": 0.12, "volume": 868203.0}, {"date": "2019-08-29", "close": 0.11, "volume": 731595.0}, {"date": "2019-08-30", "close": 0.105, "volume": 364700.0}, {"date": "2019-09-02", "close": 0.115, "volume": 106666.0}, {"date": "2019-09-03", "close": 0.12, "volume": 481140.0}, {"date": "2019-09-04", "close": 0.115, "volume": 305497.0}, {"date": "2019-09-05", "close": 0.12, "volume": 103860.0}, {"date": "2019-09-06", "close": 0.115, "volume": 89530.0}, {"date": "2019-09-09", "close": 0.105, "volume": 323803.0}, {"date": "2019-09-10", "close": 0.11, "volume": 226220.0}, {"date": "2019-09-11", "close": 0.11, "volume": 25000.0}, {"date": "2019-09-12", "close": 0.11, "volume": 128034.0}, {"date": "2019-09-16", "close": 0.115, "volume": 1100.0}, {"date": "2019-09-18", "close": 0.11, "volume": 49650.0}, {"date": "2019-09-19", "close": 0.11, "volume": 125000.0}, {"date": "2019-09-20", "close": 0.11, "volume": 145841.0}, {"date": "2019-09-23", "close": 0.11, "volume": 115133.0}, {"date": "2019-09-24", "close": 0.12, "volume": 233875.0}, {"date": "2019-09-25", "close": 0.125, "volume": 451761.0}, {"date": "2019-09-26", "close": 0.13, "volume": 909251.0}, {"date": "2019-09-27", "close": 0.13, "volume": 31231.0}, {"date": "2019-09-30", "close": 0.125, "volume": 114193.0}, {"date": "2019-10-01", "close": 0.13, "volume": 137840.0}, {"date": "2019-10-02", "close": 0.13, "volume": 4008.0}, {"date": "2019-10-03", "close": 0.135, "volume": 78699.0}, {"date": "2019-10-04", "close": 0.135, "volume": 139764.0}, {"date": "2019-10-07", "close": 0.14, "volume": 357276.0}, {"date": "2019-10-08", "close": 0.14, "volume": 470915.0}, {"date": "2019-10-09", "close": 0.14, "volume": 96930.0}, {"date": "2019-10-10", "close": 0.14, "volume": 38029.0}, {"date": "2019-10-11", "close": 0.14, "volume": 47284.0}, {"date": "2019-10-14", "close": 0.145, "volume": 31942.0}, {"date": "2019-10-15", "close": 0.14, "volume": 39479.0}, {"date": "2019-10-16", "close": 0.14, "volume": 170539.0}, {"date": "2019-10-17", "close": 0.13, "volume": 112442.0}, {"date": "2019-10-18", "close": 0.13, "volume": 144202.0}, {"date": "2019-10-21", "close": 0.135, "volume": 310855.0}, {"date": "2019-10-22", "close": 0.125, "volume": 242207.0}, {"date": "2019-10-23", "close": 0.12, "volume": 113159.0}, {"date": "2019-10-24", "close": 0.125, "volume": 223500.0}, {"date": "2019-10-25", "close": 0.135, "volume": 114540.0}, {"date": "2019-10-28", "close": 0.135, "volume": 3741.0}, {"date": "2019-10-29", "close": 0.135, "volume": 202717.0}, {"date": "2019-10-30", "close": 0.13, "volume": 121529.0}, {"date": "2019-10-31", "close": 0.13, "volume": 155079.0}, {"date": "2019-11-04", "close": 0.12, "volume": 242844.0}, {"date": "2019-11-05", "close": 0.13, "volume": 19000.0}, {"date": "2019-11-06", "close": 0.13, "volume": 24422.0}, {"date": "2019-11-07", "close": 0.125, "volume": 728014.0}, {"date": "2019-11-08", "close": 0.125, "volume": 144519.0}, {"date": "2019-11-11", "close": 0.12, "volume": 294806.0}, {"date": "2019-11-12", "close": 0.125, "volume": 235533.0}, {"date": "2019-11-13", "close": 0.13, "volume": 38038.0}, {"date": "2019-11-14", "close": 0.12, "volume": 840067.0}, {"date": "2019-11-15", "close": 0.135, "volume": 381488.0}, {"date": "2019-11-18", "close": 0.13, "volume": 216800.0}, {"date": "2019-11-19", "close": 0.135, "volume": 107881.0}, {"date": "2019-11-20", "close": 0.135, "volume": 346124.0}, {"date": "2019-11-21", "close": 0.14, "volume": 2385.0}, {"date": "2019-11-22", "close": 0.14, "volume": 704115.0}, {"date": "2019-11-25", "close": 0.14, "volume": 279199.0}, {"date": "2019-11-26", "close": 0.15, "volume": 30500.0}, {"date": "2019-11-27", "close": 0.155, "volume": 327051.0}, {"date": "2019-11-28", "close": 0.15, "volume": 1427849.0}, {"date": "2019-11-29", "close": 0.18, "volume": 1381958.0}, {"date": "2019-12-02", "close": 0.17, "volume": 1325721.0}, {"date": "2019-12-03", "close": 0.17, "volume": 499756.0}, {"date": "2019-12-04", "close": 0.155, "volume": 554671.0}, {"date": "2019-12-05", "close": 0.17, "volume": 460456.0}, {"date": "2019-12-06", "close": 0.165, "volume": 283460.0}, {"date": "2019-12-09", "close": 0.155, "volume": 361867.0}, {"date": "2019-12-10", "close": 0.16, "volume": 247660.0}, {"date": "2019-12-11", "close": 0.16, "volume": 32129.0}, {"date": "2019-12-12", "close": 0.155, "volume": 184448.0}, {"date": "2019-12-13", "close": 0.17, "volume": 177407.0}, {"date": "2019-12-16", "close": 0.185, "volume": 274457.0}, {"date": "2019-12-17", "close": 0.185, "volume": 440129.0}, {"date": "2019-12-18", "close": 0.175, "volume": 231639.0}, {"date": "2019-12-19", "close": 0.185, "volume": 224579.0}, {"date": "2019-12-20", "close": 0.185, "volume": 59354.0}, {"date": "2019-12-23", "close": 0.19, "volume": 87160.0}, {"date": "2019-12-24", "close": 0.185, "volume": 61453.0}, {"date": "2019-12-27", "close": 0.185, "volume": 83818.0}, {"date": "2019-12-30", "close": 0.185, "volume": 108768.0}, {"date": "2019-12-31", "close": 0.19, "volume": 76162.0}, {"date": "2020-01-02", "close": 0.185, "volume": 321248.0}, {"date": "2020-01-06", "close": 0.215, "volume": 944897.0}, {"date": "2020-01-07", "close": 0.225, "volume": 149701.0}, {"date": "2020-01-08", "close": 0.225, "volume": 184564.0}, {"date": "2020-01-09", "close": 0.23, "volume": 110040.0}, {"date": "2020-01-10", "close": 0.265, "volume": 461311.0}, {"date": "2020-01-13", "close": 0.26, "volume": 936089.0}, {"date": "2020-01-14", "close": 0.27, "volume": 148393.0}, {"date": "2020-01-15", "close": 0.24, "volume": 387132.0}, {"date": "2020-01-16", "close": 0.25, "volume": 271248.0}, {"date": "2020-01-17", "close": 0.225, "volume": 325743.0}, {"date": "2020-01-20", "close": 0.22, "volume": 762741.0}, {"date": "2020-01-21", "close": 0.23, "volume": 42482.0}, {"date": "2020-01-22", "close": 0.225, "volume": 38154.0}, {"date": "2020-01-23", "close": 0.22, "volume": 54402.0}, {"date": "2020-01-24", "close": 0.225, "volume": 326141.0}, {"date": "2020-01-28", "close": 0.26, "volume": 358793.0}, {"date": "2020-01-29", "close": 0.25, "volume": 192098.0}, {"date": "2020-01-30", "close": 0.26, "volume": 93903.0}, {"date": "2020-01-31", "close": 0.24, "volume": 276066.0}, {"date": "2020-02-03", "close": 0.25, "volume": 177081.0}, {"date": "2020-02-04", "close": 0.25, "volume": 14558.0}, {"date": "2020-02-05", "close": 0.255, "volume": 151840.0}, {"date": "2020-02-06", "close": 0.28, "volume": 678496.0}, {"date": "2020-02-07", "close": 0.275, "volume": 90693.0}, {"date": "2020-02-10", "close": 0.265, "volume": 318993.0}, {"date": "2020-02-11", "close": 0.265, "volume": 290305.0}, {"date": "2020-02-12", "close": 0.27, "volume": 229656.0}, {"date": "2020-02-13", "close": 0.3, "volume": 914637.0}, {"date": "2020-02-14", "close": 0.345, "volume": 1088699.0}, {"date": "2020-02-17", "close": 0.35, "volume": 1301465.0}, {"date": "2020-02-18", "close": 0.41, "volume": 1061271.0}, {"date": "2020-02-19", "close": 0.36, "volume": 830945.0}, {"date": "2020-02-20", "close": 0.375, "volume": 361980.0}, {"date": "2020-02-21", "close": 0.48, "volume": 928356.0}, {"date": "2020-02-24", "close": 0.415, "volume": 1111059.0}, {"date": "2020-02-25", "close": 0.39, "volume": 1315284.0}, {"date": "2020-02-26", "close": 0.38, "volume": 400217.0}, {"date": "2020-02-27", "close": 0.325, "volume": 720337.0}, {"date": "2020-02-28", "close": 0.3, "volume": 1710926.0}, {"date": "2020-03-02", "close": 0.355, "volume": 744064.0}, {"date": "2020-03-03", "close": 0.33, "volume": 1372732.0}, {"date": "2020-03-06", "close": 0.365, "volume": 4726804.0}, {"date": "2020-03-09", "close": 0.37, "volume": 472822.0}, {"date": "2020-03-10", "close": 0.36, "volume": 539401.0}, {"date": "2020-03-11", "close": 0.355, "volume": 362685.0}, {"date": "2020-03-12", "close": 0.34, "volume": 311500.0}, {"date": "2020-03-13", "close": 0.31, "volume": 1078108.0}, {"date": "2020-03-16", "close": 0.255, "volume": 946585.0}, {"date": "2020-03-17", "close": 0.265, "volume": 826133.0}, {"date": "2020-03-18", "close": 0.29, "volume": 340122.0}, {"date": "2020-03-19", "close": 0.26, "volume": 209697.0}, {"date": "2020-03-20", "close": 0.28, "volume": 440943.0}, {"date": "2020-03-23", "close": 0.225, "volume": 278408.0}, {"date": "2020-03-24", "close": 0.247, "volume": 212167.0}, {"date": "2020-03-25", "close": 0.23, "volume": 217288.0}, {"date": "2020-03-26", "close": 0.25, "volume": 46107.0}, {"date": "2020-03-27", "close": 0.24, "volume": 227398.0}, {"date": "2020-03-30", "close": 0.23, "volume": 27134.0}, {"date": "2020-03-31", "close": 0.25, "volume": 132664.0}, {"date": "2020-04-01", "close": 0.295, "volume": 448531.0}, {"date": "2020-04-02", "close": 0.295, "volume": 550.0}, {"date": "2020-04-03", "close": 0.29, "volume": 10467.0}, {"date": "2020-04-06", "close": 0.28, "volume": 160784.0}, {"date": "2020-04-07", "close": 0.285, "volume": 121779.0}, {"date": "2020-04-08", "close": 0.285, "volume": 26949.0}, {"date": "2020-04-09", "close": 0.28, "volume": 177301.0}, {"date": "2020-04-14", "close": 0.275, "volume": 87347.0}, {"date": "2020-04-15", "close": 0.27, "volume": 259921.0}, {"date": "2020-04-16", "close": 0.265, "volume": 240197.0}, {"date": "2020-04-17", "close": 0.25, "volume": 311850.0}, {"date": "2020-04-20", "close": 0.28, "volume": 252286.0}, {"date": "2020-04-21", "close": 0.26, "volume": 209780.0}, {"date": "2020-04-22", "close": 0.255, "volume": 368602.0}, {"date": "2020-04-23", "close": 0.26, "volume": 151261.0}, {"date": "2020-04-24", "close": 0.26, "volume": 140280.0}, {"date": "2020-04-27", "close": 0.27, "volume": 74214.0}, {"date": "2020-04-28", "close": 0.265, "volume": 68480.0}, {"date": "2020-04-29", "close": 0.285, "volume": 320798.0}, {"date": "2020-04-30", "close": 0.285, "volume": 264271.0}, {"date": "2020-05-01", "close": 0.285, "volume": 230183.0}, {"date": "2020-05-04", "close": 0.3, "volume": 338785.0}, {"date": "2020-05-05", "close": 0.36, "volume": 703900.0}, {"date": "2020-05-06", "close": 0.345, "volume": 288014.0}, {"date": "2020-05-07", "close": 0.355, "volume": 54006.0}, {"date": "2020-05-08", "close": 0.33, "volume": 283597.0}, {"date": "2020-05-11", "close": 0.345, "volume": 151830.0}, {"date": "2020-05-12", "close": 0.35, "volume": 91343.0}, {"date": "2020-05-13", "close": 0.34, "volume": 76322.0}, {"date": "2020-05-14", "close": 0.355, "volume": 237543.0}, {"date": "2020-05-15", "close": 0.38, "volume": 122307.0}, {"date": "2020-05-18", "close": 0.38, "volume": 101284.0}, {"date": "2020-05-20", "close": 0.35, "volume": 893304.0}, {"date": "2020-05-21", "close": 0.35, "volume": 53415.0}, {"date": "2020-05-22", "close": 0.32, "volume": 337536.0}, {"date": "2020-05-25", "close": 0.32, "volume": 205811.0}, {"date": "2020-05-26", "close": 0.32, "volume": 247407.0}, {"date": "2020-05-27", "close": 0.31, "volume": 343596.0}, {"date": "2020-05-28", "close": 0.315, "volume": 177273.0}, {"date": "2020-05-29", "close": 0.325, "volume": 97121.0}, {"date": "2020-06-01", "close": 0.32, "volume": 76581.0}, {"date": "2020-06-02", "close": 0.315, "volume": 14756.0}, {"date": "2020-06-03", "close": 0.325, "volume": 272831.0}, {"date": "2020-06-04", "close": 0.327, "volume": 39277.0}, {"date": "2020-06-05", "close": 0.325, "volume": 170862.0}, {"date": "2020-06-09", "close": 0.305, "volume": 421385.0}, {"date": "2020-06-10", "close": 0.325, "volume": 253579.0}, {"date": "2020-06-11", "close": 0.315, "volume": 5000.0}, {"date": "2020-06-16", "close": 0.48, "volume": 7426979.0}, {"date": "2020-06-17", "close": 0.45, "volume": 775254.0}, {"date": "2020-06-18", "close": 0.435, "volume": 680951.0}, {"date": "2020-06-19", "close": 0.44, "volume": 321656.0}, {"date": "2020-06-22", "close": 0.505, "volume": 987705.0}, {"date": "2020-06-23", "close": 0.48, "volume": 566363.0}, {"date": "2020-06-24", "close": 0.465, "volume": 215040.0}, {"date": "2020-06-25", "close": 0.535, "volume": 1261107.0}, {"date": "2020-06-26", "close": 0.62, "volume": 1544043.0}, {"date": "2020-06-29", "close": 0.59, "volume": 1565310.0}, {"date": "2020-06-30", "close": 0.7, "volume": 1202639.0}, {"date": "2020-07-01", "close": 0.78, "volume": 1919068.0}, {"date": "2020-07-02", "close": 0.73, "volume": 857784.0}, {"date": "2020-07-03", "close": 0.83, "volume": 900346.0}, {"date": "2020-07-06", "close": 0.8, "volume": 598004.0}, {"date": "2020-07-07", "close": 0.79, "volume": 467704.0}, {"date": "2020-07-08", "close": 0.775, "volume": 467806.0}, {"date": "2020-07-13", "close": 0.965, "volume": 2592768.0}, {"date": "2020-07-14", "close": 1.02, "volume": 2082507.0}, {"date": "2020-07-15", "close": 1.095, "volume": 1846443.0}, {"date": "2020-07-16", "close": 1.07, "volume": 1014921.0}, {"date": "2020-07-17", "close": 0.985, "volume": 1384877.0}, {"date": "2020-07-20", "close": 0.995, "volume": 951796.0}, {"date": "2020-07-21", "close": 0.975, "volume": 427005.0}, {"date": "2020-07-22", "close": 0.965, "volume": 318639.0}, {"date": "2020-07-23", "close": 0.94, "volume": 531301.0}, {"date": "2020-07-24", "close": 0.94, "volume": 772250.0}, {"date": "2020-07-27", "close": 0.92, "volume": 465212.0}, {"date": "2020-07-28", "close": 0.885, "volume": 403687.0}, {"date": "2020-07-29", "close": 0.9, "volume": 411657.0}, {"date": "2020-07-30", "close": 0.9, "volume": 233901.0}, {"date": "2020-07-31", "close": 0.94, "volume": 580728.0}, {"date": "2020-08-03", "close": 0.865, "volume": 729345.0}, {"date": "2020-08-04", "close": 0.88, "volume": 316968.0}, {"date": "2020-08-05", "close": 0.875, "volume": 167847.0}, {"date": "2020-08-06", "close": 0.885, "volume": 299595.0}, {"date": "2020-08-07", "close": 0.88, "volume": 275458.0}, {"date": "2020-08-10", "close": 0.88, "volume": 138948.0}, {"date": "2020-08-11", "close": 0.86, "volume": 300647.0}, {"date": "2020-08-12", "close": 0.82, "volume": 454550.0}, {"date": "2020-08-13", "close": 0.9, "volume": 404516.0}, {"date": "2020-08-14", "close": 0.88, "volume": 381665.0}, {"date": "2020-08-17", "close": 0.9, "volume": 168181.0}, {"date": "2020-08-18", "close": 0.895, "volume": 213898.0}, {"date": "2020-08-19", "close": 0.87, "volume": 305046.0}, {"date": "2020-08-20", "close": 0.86, "volume": 379407.0}, {"date": "2020-08-21", "close": 0.835, "volume": 316158.0}, {"date": "2020-08-24", "close": 0.835, "volume": 689280.0}, {"date": "2020-08-25", "close": 0.84, "volume": 232134.0}, {"date": "2020-08-26", "close": 0.83, "volume": 209266.0}, {"date": "2020-08-27", "close": 0.825, "volume": 412581.0}, {"date": "2020-08-28", "close": 0.8, "volume": 585560.0}, {"date": "2020-08-31", "close": 0.8, "volume": 493240.0}, {"date": "2020-09-01", "close": 0.8, "volume": 347649.0}, {"date": "2020-09-02", "close": 0.81, "volume": 98913.0}, {"date": "2020-09-03", "close": 0.8, "volume": 201123.0}, {"date": "2020-09-04", "close": 0.77, "volume": 392487.0}, {"date": "2020-09-07", "close": 0.76, "volume": 322378.0}, {"date": "2020-09-08", "close": 0.765, "volume": 963946.0}, {"date": "2020-09-09", "close": 0.81, "volume": 313850.0}, {"date": "2020-09-10", "close": 0.8, "volume": 239622.0}, {"date": "2020-09-11", "close": 0.78, "volume": 88880.0}, {"date": "2020-09-14", "close": 0.77, "volume": 180982.0}, {"date": "2020-09-15", "close": 0.795, "volume": 188981.0}, {"date": "2020-09-16", "close": 0.795, "volume": 218824.0}, {"date": "2020-09-17", "close": 0.78, "volume": 156099.0}, {"date": "2020-09-18", "close": 0.785, "volume": 415762.0}, {"date": "2020-09-21", "close": 0.8, "volume": 306253.0}, {"date": "2020-09-22", "close": 0.775, "volume": 156965.0}, {"date": "2020-09-23", "close": 0.77, "volume": 331227.0}, {"date": "2020-09-24", "close": 0.77, "volume": 299028.0}, {"date": "2020-09-25", "close": 0.785, "volume": 149352.0}, {"date": "2020-09-28", "close": 0.8, "volume": 537202.0}, {"date": "2020-09-29", "close": 0.79, "volume": 405464.0}, {"date": "2020-09-30", "close": 0.785, "volume": 263809.0}, {"date": "2020-10-01", "close": 0.79, "volume": 146888.0}, {"date": "2020-10-02", "close": 0.765, "volume": 589348.0}, {"date": "2020-10-05", "close": 0.78, "volume": 81641.0}, {"date": "2020-10-06", "close": 0.755, "volume": 342514.0}, {"date": "2020-10-07", "close": 0.755, "volume": 530130.0}, {"date": "2020-10-08", "close": 0.75, "volume": 293334.0}, {"date": "2020-10-09", "close": 0.785, "volume": 186008.0}, {"date": "2020-10-12", "close": 0.77, "volume": 187358.0}, {"date": "2020-10-13", "close": 0.76, "volume": 277562.0}, {"date": "2020-10-14", "close": 0.77, "volume": 147146.0}, {"date": "2020-10-15", "close": 0.775, "volume": 181063.0}, {"date": "2020-10-16", "close": 1.0, "volume": 994681.0}, {"date": "2020-10-19", "close": 0.955, "volume": 1484594.0}, {"date": "2020-10-20", "close": 1.0, "volume": 503683.0}, {"date": "2020-10-21", "close": 1.01, "volume": 308151.0}, {"date": "2020-10-22", "close": 1.05, "volume": 314236.0}, {"date": "2020-10-23", "close": 1.05, "volume": 413657.0}, {"date": "2020-10-26", "close": 1.105, "volume": 557004.0}, {"date": "2020-10-27", "close": 1.05, "volume": 415035.0}, {"date": "2020-10-28", "close": 1.005, "volume": 288826.0}, {"date": "2020-10-29", "close": 1.02, "volume": 864722.0}, {"date": "2020-10-30", "close": 0.985, "volume": 235990.0}, {"date": "2020-11-02", "close": 0.965, "volume": 335468.0}, {"date": "2020-11-03", "close": 1.04, "volume": 268759.0}, {"date": "2020-11-04", "close": 1.04, "volume": 355212.0}, {"date": "2020-11-05", "close": 1.045, "volume": 246145.0}, {"date": "2020-11-06", "close": 1.07, "volume": 279097.0}, {"date": "2020-11-09", "close": 1.295, "volume": 1373216.0}, {"date": "2020-11-10", "close": 1.27, "volume": 852069.0}, {"date": "2020-11-11", "close": 1.28, "volume": 480201.0}, {"date": "2020-11-12", "close": 1.395, "volume": 640360.0}, {"date": "2020-11-13", "close": 1.4, "volume": 685041.0}, {"date": "2020-11-16", "close": 1.43, "volume": 173350.0}, {"date": "2020-11-17", "close": 1.4, "volume": 655319.0}, {"date": "2020-11-18", "close": 1.4, "volume": 496208.0}, {"date": "2020-11-19", "close": 1.4, "volume": 299232.0}, {"date": "2020-11-20", "close": 1.4, "volume": 442031.0}, {"date": "2020-11-23", "close": 1.6, "volume": 819932.0}, {"date": "2020-11-24", "close": 1.85, "volume": 2212844.0}, {"date": "2020-11-25", "close": 1.85, "volume": 1086487.0}, {"date": "2020-11-26", "close": 1.98, "volume": 1308321.0}, {"date": "2020-11-27", "close": 2.15, "volume": 1610921.0}, {"date": "2020-11-30", "close": 2.08, "volume": 2628622.0}, {"date": "2020-12-01", "close": 2.07, "volume": 675777.0}, {"date": "2020-12-02", "close": 2.01, "volume": 388040.0}, {"date": "2020-12-03", "close": 2.16, "volume": 695053.0}, {"date": "2020-12-04", "close": 2.18, "volume": 410277.0}, {"date": "2020-12-07", "close": 2.13, "volume": 873267.0}, {"date": "2020-12-08", "close": 2.11, "volume": 289937.0}, {"date": "2020-12-09", "close": 2.14, "volume": 174756.0}, {"date": "2020-12-10", "close": 2.1, "volume": 197554.0}, {"date": "2020-12-11", "close": 2.05, "volume": 463747.0}, {"date": "2020-12-14", "close": 1.88, "volume": 1024780.0}, {"date": "2020-12-15", "close": 1.76, "volume": 561720.0}, {"date": "2020-12-16", "close": 1.78, "volume": 366369.0}, {"date": "2020-12-17", "close": 1.87, "volume": 315780.0}, {"date": "2020-12-18", "close": 1.815, "volume": 186096.0}, {"date": "2020-12-21", "close": 1.73, "volume": 301220.0}, {"date": "2020-12-22", "close": 1.73, "volume": 287301.0}, {"date": "2020-12-23", "close": 1.76, "volume": 90391.0}, {"date": "2020-12-24", "close": 1.795, "volume": 76723.0}, {"date": "2020-12-29", "close": 1.725, "volume": 241795.0}, {"date": "2020-12-30", "close": 1.7, "volume": 325357.0}, {"date": "2020-12-31", "close": 1.75, "volume": 104289.0}, {"date": "2021-01-04", "close": 1.95, "volume": 473893.0}, {"date": "2021-01-05", "close": 1.85, "volume": 393973.0}, {"date": "2021-01-06", "close": 1.7, "volume": 576307.0}, {"date": "2021-01-07", "close": 1.73, "volume": 499675.0}, {"date": "2021-01-08", "close": 1.715, "volume": 193879.0}, {"date": "2021-01-11", "close": 1.65, "volume": 546340.0}, {"date": "2021-01-12", "close": 1.69, "volume": 243830.0}, {"date": "2021-01-13", "close": 1.68, "volume": 195702.0}, {"date": "2021-01-14", "close": 1.685, "volume": 230655.0}, {"date": "2021-01-15", "close": 1.745, "volume": 228288.0}, {"date": "2021-01-18", "close": 1.665, "volume": 322163.0}, {"date": "2021-01-19", "close": 1.68, "volume": 169976.0}, {"date": "2021-01-20", "close": 1.69, "volume": 95935.0}, {"date": "2021-01-21", "close": 1.75, "volume": 209706.0}, {"date": "2021-01-22", "close": 1.79, "volume": 361307.0}, {"date": "2021-01-25", "close": 1.93, "volume": 423409.0}, {"date": "2021-01-27", "close": 1.82, "volume": 556667.0}, {"date": "2021-01-28", "close": 1.765, "volume": 449276.0}, {"date": "2021-01-29", "close": 1.72, "volume": 217166.0}, {"date": "2021-02-01", "close": 1.72, "volume": 314318.0}, {"date": "2021-02-02", "close": 1.85, "volume": 775278.0}, {"date": "2021-02-03", "close": 2.13, "volume": 1568749.0}, {"date": "2021-02-04", "close": 2.05, "volume": 652270.0}, {"date": "2021-02-05", "close": 2.48, "volume": 1725076.0}, {"date": "2021-02-08", "close": 2.36, "volume": 3553503.0}, {"date": "2021-02-09", "close": 2.78, "volume": 1545227.0}, {"date": "2021-02-10", "close": 2.8, "volume": 1310310.0}, {"date": "2021-02-11", "close": 2.77, "volume": 548144.0}, {"date": "2021-02-12", "close": 2.93, "volume": 682211.0}, {"date": "2021-02-15", "close": 3.15, "volume": 1448397.0}, {"date": "2021-02-16", "close": 2.94, "volume": 1203324.0}, {"date": "2021-02-17", "close": 2.97, "volume": 581212.0}, {"date": "2021-02-18", "close": 3.0, "volume": 439182.0}, {"date": "2021-02-19", "close": 2.93, "volume": 552241.0}, {"date": "2021-02-22", "close": 3.0, "volume": 473303.0}, {"date": "2021-02-23", "close": 3.08, "volume": 2011346.0}, {"date": "2021-02-24", "close": 3.15, "volume": 663788.0}, {"date": "2021-02-25", "close": 3.29, "volume": 1087973.0}, {"date": "2021-02-26", "close": 3.49, "volume": 1032841.0}, {"date": "2021-03-01", "close": 3.82, "volume": 1892183.0}, {"date": "2021-03-02", "close": 3.74, "volume": 1075477.0}, {"date": "2021-03-03", "close": 3.91, "volume": 803244.0}, {"date": "2021-03-04", "close": 3.76, "volume": 695355.0}, {"date": "2021-03-05", "close": 3.68, "volume": 1000145.0}, {"date": "2021-03-08", "close": 3.73, "volume": 464883.0}, {"date": "2021-03-09", "close": 3.9, "volume": 2964567.0}, {"date": "2021-03-10", "close": 3.93, "volume": 903416.0}, {"date": "2021-03-11", "close": 4.07, "volume": 1729024.0}, {"date": "2021-03-12", "close": 4.0, "volume": 1608999.0}, {"date": "2021-03-15", "close": 3.87, "volume": 1270612.0}, {"date": "2021-03-16", "close": 4.01, "volume": 689500.0}, {"date": "2021-03-17", "close": 3.91, "volume": 770296.0}, {"date": "2021-03-18", "close": 4.0, "volume": 533125.0}, {"date": "2021-03-19", "close": 3.93, "volume": 755926.0}, {"date": "2021-03-22", "close": 3.91, "volume": 540167.0}, {"date": "2021-03-23", "close": 3.8, "volume": 663237.0}, {"date": "2021-03-24", "close": 3.95, "volume": 669373.0}, {"date": "2021-03-25", "close": 3.82, "volume": 371754.0}, {"date": "2021-03-26", "close": 3.99, "volume": 503975.0}, {"date": "2021-03-29", "close": 3.84, "volume": 544656.0}, {"date": "2021-03-30", "close": 3.84, "volume": 345441.0}, {"date": "2021-03-31", "close": 3.7, "volume": 587396.0}, {"date": "2021-04-01", "close": 3.32, "volume": 2035660.0}, {"date": "2021-04-06", "close": 3.08, "volume": 1746755.0}, {"date": "2021-04-07", "close": 3.12, "volume": 951348.0}, {"date": "2021-04-08", "close": 3.08, "volume": 789084.0}, {"date": "2021-04-09", "close": 3.12, "volume": 541183.0}, {"date": "2021-04-12", "close": 3.0, "volume": 468644.0}, {"date": "2021-04-13", "close": 3.27, "volume": 837628.0}, {"date": "2021-04-14", "close": 3.06, "volume": 687712.0}, {"date": "2021-04-15", "close": 3.3, "volume": 1019596.0}, {"date": "2021-04-16", "close": 3.56, "volume": 1137277.0}, {"date": "2021-04-19", "close": 3.24, "volume": 866701.0}, {"date": "2021-04-20", "close": 3.29, "volume": 513964.0}, {"date": "2021-04-21", "close": 3.25, "volume": 198416.0}, {"date": "2021-04-22", "close": 3.25, "volume": 181512.0}, {"date": "2021-04-23", "close": 3.25, "volume": 155050.0}, {"date": "2021-04-26", "close": 3.25, "volume": 250150.0}, {"date": "2021-04-27", "close": 3.11, "volume": 370685.0}, {"date": "2021-04-28", "close": 3.12, "volume": 246354.0}, {"date": "2021-04-29", "close": 3.06, "volume": 160063.0}, {"date": "2021-04-30", "close": 3.07, "volume": 234680.0}, {"date": "2021-05-05", "close": 3.17, "volume": 636216.0}, {"date": "2021-05-06", "close": 3.12, "volume": 357677.0}, {"date": "2021-05-07", "close": 3.27, "volume": 376393.0}, {"date": "2021-05-10", "close": 3.44, "volume": 630215.0}, {"date": "2021-05-11", "close": 3.16, "volume": 467167.0}, {"date": "2021-05-12", "close": 3.06, "volume": 394835.0}, {"date": "2021-05-13", "close": 3.14, "volume": 277430.0}, {"date": "2021-05-14", "close": 3.2, "volume": 158616.0}, {"date": "2021-05-17", "close": 3.26, "volume": 279217.0}, {"date": "2021-05-18", "close": 3.23, "volume": 191906.0}, {"date": "2021-05-19", "close": 3.2, "volume": 171557.0}, {"date": "2021-05-20", "close": 3.21, "volume": 174432.0}, {"date": "2021-05-21", "close": 3.28, "volume": 371023.0}, {"date": "2021-05-24", "close": 3.29, "volume": 232953.0}, {"date": "2021-05-25", "close": 3.22, "volume": 374926.0}, {"date": "2021-05-26", "close": 3.16, "volume": 210251.0}, {"date": "2021-05-27", "close": 3.2, "volume": 149641.0}, {"date": "2021-05-28", "close": 3.43, "volume": 917660.0}, {"date": "2021-05-31", "close": 3.43, "volume": 774139.0}, {"date": "2021-06-01", "close": 3.58, "volume": 639031.0}, {"date": "2021-06-02", "close": 3.55, "volume": 919238.0}, {"date": "2021-06-03", "close": 3.6, "volume": 350248.0}, {"date": "2021-06-04", "close": 3.59, "volume": 252515.0}, {"date": "2021-06-07", "close": 3.77, "volume": 437586.0}, {"date": "2021-06-08", "close": 3.7, "volume": 755300.0}, {"date": "2021-06-09", "close": 3.76, "volume": 408479.0}, {"date": "2021-06-10", "close": 3.89, "volume": 588056.0}, {"date": "2021-06-11", "close": 3.86, "volume": 350861.0}, {"date": "2021-06-15", "close": 3.87, "volume": 687654.0}, {"date": "2021-06-16", "close": 3.71, "volume": 591864.0}, {"date": "2021-06-17", "close": 3.72, "volume": 250876.0}, {"date": "2021-06-18", "close": 3.82, "volume": 321697.0}, {"date": "2021-06-21", "close": 3.7, "volume": 406018.0}, {"date": "2021-06-22", "close": 3.74, "volume": 413566.0}, {"date": "2021-06-23", "close": 3.7, "volume": 308287.0}, {"date": "2021-06-24", "close": 3.69, "volume": 140471.0}, {"date": "2021-06-25", "close": 3.69, "volume": 159160.0}, {"date": "2021-06-28", "close": 3.62, "volume": 264850.0}, {"date": "2021-06-29", "close": 3.66, "volume": 220376.0}, {"date": "2021-06-30", "close": 3.67, "volume": 162086.0}, {"date": "2021-07-01", "close": 3.69, "volume": 246486.0}, {"date": "2021-07-02", "close": 3.63, "volume": 120386.0}, {"date": "2021-07-05", "close": 3.6, "volume": 255161.0}, {"date": "2021-07-06", "close": 3.6, "volume": 160659.0}, {"date": "2021-07-07", "close": 3.57, "volume": 216092.0}, {"date": "2021-07-08", "close": 3.58, "volume": 174474.0}, {"date": "2021-07-09", "close": 3.51, "volume": 207780.0}, {"date": "2021-07-12", "close": 3.51, "volume": 140131.0}, {"date": "2021-07-13", "close": 3.57, "volume": 185668.0}, {"date": "2021-07-14", "close": 3.53, "volume": 189634.0}, {"date": "2021-07-15", "close": 3.54, "volume": 143324.0}, {"date": "2021-07-16", "close": 3.53, "volume": 119626.0}, {"date": "2021-07-19", "close": 3.51, "volume": 284660.0}, {"date": "2021-07-20", "close": 3.59, "volume": 104545.0}, {"date": "2021-07-21", "close": 3.72, "volume": 435174.0}, {"date": "2021-07-22", "close": 3.7, "volume": 285757.0}, {"date": "2021-07-23", "close": 3.67, "volume": 205794.0}, {"date": "2021-07-26", "close": 3.63, "volume": 185850.0}, {"date": "2021-07-27", "close": 3.61, "volume": 128609.0}, {"date": "2021-07-28", "close": 3.54, "volume": 191344.0}, {"date": "2021-07-29", "close": 3.44, "volume": 480035.0}, {"date": "2021-07-30", "close": 3.35, "volume": 297929.0}, {"date": "2021-08-02", "close": 3.32, "volume": 122839.0}, {"date": "2021-08-03", "close": 3.36, "volume": 145420.0}, {"date": "2021-08-04", "close": 3.31, "volume": 112813.0}, {"date": "2021-08-05", "close": 3.46, "volume": 175485.0}, {"date": "2021-08-06", "close": 3.39, "volume": 120367.0}, {"date": "2021-08-09", "close": 3.33, "volume": 192377.0}, {"date": "2021-08-10", "close": 3.3, "volume": 285586.0}, {"date": "2021-08-11", "close": 3.18, "volume": 512037.0}, {"date": "2021-08-12", "close": 3.05, "volume": 654115.0}, {"date": "2021-08-13", "close": 3.12, "volume": 206723.0}, {"date": "2021-08-16", "close": 3.05, "volume": 265436.0}, {"date": "2021-08-17", "close": 2.93, "volume": 687518.0}, {"date": "2021-08-18", "close": 3.0, "volume": 416865.0}, {"date": "2021-08-19", "close": 3.11, "volume": 103218.0}, {"date": "2021-08-20", "close": 2.93, "volume": 310632.0}, {"date": "2021-08-23", "close": 2.97, "volume": 115771.0}, {"date": "2021-08-24", "close": 3.01, "volume": 172550.0}, {"date": "2021-08-25", "close": 3.01, "volume": 135401.0}, {"date": "2021-08-26", "close": 3.02, "volume": 183870.0}, {"date": "2021-08-27", "close": 3.06, "volume": 108174.0}, {"date": "2021-08-30", "close": 3.07, "volume": 84146.0}, {"date": "2021-08-31", "close": 3.06, "volume": 139073.0}, {"date": "2021-09-01", "close": 3.3, "volume": 394144.0}, {"date": "2021-09-02", "close": 3.22, "volume": 210207.0}, {"date": "2021-09-03", "close": 3.34, "volume": 253465.0}, {"date": "2021-09-06", "close": 3.46, "volume": 260019.0}, {"date": "2021-09-07", "close": 3.41, "volume": 188713.0}, {"date": "2021-09-08", "close": 3.4, "volume": 91396.0}, {"date": "2021-09-09", "close": 3.24, "volume": 171530.0}, {"date": "2021-09-10", "close": 3.25, "volume": 113714.0}, {"date": "2021-09-13", "close": 3.41, "volume": 114003.0}, {"date": "2021-09-14", "close": 3.35, "volume": 130143.0}, {"date": "2021-09-15", "close": 3.35, "volume": 70378.0}, {"date": "2021-09-16", "close": 3.34, "volume": 103583.0}, {"date": "2021-09-17", "close": 3.55, "volume": 466841.0}, {"date": "2021-09-20", "close": 3.4, "volume": 322485.0}, {"date": "2021-09-21", "close": 3.4, "volume": 176239.0}, {"date": "2021-09-22", "close": 3.46, "volume": 174781.0}, {"date": "2021-09-23", "close": 3.57, "volume": 263826.0}, {"date": "2021-09-24", "close": 3.52, "volume": 176549.0}, {"date": "2021-09-27", "close": 3.44, "volume": 234466.0}, {"date": "2021-09-28", "close": 3.37, "volume": 154933.0}, {"date": "2021-09-29", "close": 3.38, "volume": 108551.0}, {"date": "2021-09-30", "close": 3.5, "volume": 603219.0}, {"date": "2021-10-01", "close": 3.39, "volume": 218407.0}, {"date": "2021-10-04", "close": 3.25, "volume": 277290.0}, {"date": "2021-10-05", "close": 3.19, "volume": 292594.0}, {"date": "2021-10-06", "close": 3.15, "volume": 163747.0}, {"date": "2021-10-07", "close": 3.19, "volume": 62210.0}, {"date": "2021-10-08", "close": 3.21, "volume": 204144.0}, {"date": "2021-10-11", "close": 3.18, "volume": 139951.0}, {"date": "2021-10-12", "close": 3.22, "volume": 94771.0}, {"date": "2021-10-13", "close": 3.19, "volume": 94847.0}, {"date": "2021-10-14", "close": 3.29, "volume": 221840.0}, {"date": "2021-10-15", "close": 3.23, "volume": 98479.0}, {"date": "2021-10-18", "close": 3.16, "volume": 200211.0}, {"date": "2021-10-19", "close": 3.16, "volume": 218919.0}, {"date": "2021-10-20", "close": 3.25, "volume": 219096.0}, {"date": "2021-10-21", "close": 3.18, "volume": 165809.0}, {"date": "2021-10-22", "close": 3.19, "volume": 111641.0}, {"date": "2021-10-25", "close": 3.28, "volume": 214716.0}, {"date": "2021-10-26", "close": 3.3, "volume": 151573.0}, {"date": "2021-10-27", "close": 3.22, "volume": 82817.0}, {"date": "2021-10-28", "close": 3.25, "volume": 96461.0}, {"date": "2021-10-29", "close": 3.28, "volume": 68936.0}, {"date": "2021-11-01", "close": 3.37, "volume": 353882.0}, {"date": "2021-11-02", "close": 3.37, "volume": 123999.0}, {"date": "2021-11-03", "close": 3.31, "volume": 149451.0}, {"date": "2021-11-04", "close": 3.39, "volume": 402254.0}, {"date": "2021-11-05", "close": 3.44, "volume": 152868.0}, {"date": "2021-11-08", "close": 3.28, "volume": 324369.0}, {"date": "2021-11-09", "close": 3.33, "volume": 182792.0}, {"date": "2021-11-10", "close": 3.26, "volume": 164004.0}, {"date": "2021-11-11", "close": 3.21, "volume": 78584.0}, {"date": "2021-11-12", "close": 3.25, "volume": 165221.0}, {"date": "2021-11-15", "close": 3.36, "volume": 186592.0}, {"date": "2021-11-16", "close": 3.5, "volume": 305468.0}, {"date": "2021-11-17", "close": 3.38, "volume": 214017.0}, {"date": "2021-11-18", "close": 3.38, "volume": 131846.0}, {"date": "2021-11-19", "close": 3.38, "volume": 140140.0}, {"date": "2021-11-22", "close": 3.77, "volume": 1977773.0}, {"date": "2021-11-24", "close": 3.24, "volume": 1579435.0}, {"date": "2021-11-25", "close": 3.33, "volume": 525628.0}, {"date": "2021-11-26", "close": 3.32, "volume": 412388.0}, {"date": "2021-11-29", "close": 3.28, "volume": 354137.0}, {"date": "2021-11-30", "close": 3.31, "volume": 238758.0}, {"date": "2021-12-01", "close": 3.28, "volume": 210925.0}, {"date": "2021-12-02", "close": 3.27, "volume": 194477.0}, {"date": "2021-12-03", "close": 3.29, "volume": 367468.0}, {"date": "2021-12-06", "close": 3.14, "volume": 290781.0}, {"date": "2021-12-07", "close": 3.13, "volume": 267037.0}, {"date": "2021-12-08", "close": 3.27, "volume": 415603.0}, {"date": "2021-12-09", "close": 3.44, "volume": 379513.0}, {"date": "2021-12-10", "close": 3.41, "volume": 103065.0}, {"date": "2021-12-13", "close": 3.4, "volume": 299436.0}, {"date": "2021-12-14", "close": 3.42, "volume": 143732.0}, {"date": "2021-12-15", "close": 3.3, "volume": 206702.0}, {"date": "2021-12-16", "close": 3.33, "volume": 140241.0}, {"date": "2021-12-17", "close": 3.28, "volume": 271865.0}, {"date": "2021-12-20", "close": 3.3, "volume": 127010.0}, {"date": "2021-12-21", "close": 3.23, "volume": 674302.0}, {"date": "2021-12-22", "close": 3.29, "volume": 358746.0}, {"date": "2021-12-23", "close": 3.48, "volume": 408668.0}, {"date": "2021-12-24", "close": 3.53, "volume": 220783.0}, {"date": "2021-12-29", "close": 3.71, "volume": 439806.0}, {"date": "2021-12-30", "close": 3.65, "volume": 208616.0}, {"date": "2021-12-31", "close": 3.6, "volume": 100947.0}, {"date": "2022-01-04", "close": 3.65, "volume": 222192.0}, {"date": "2022-01-05", "close": 3.48, "volume": 361212.0}, {"date": "2022-01-06", "close": 3.32, "volume": 351821.0}, {"date": "2022-01-07", "close": 3.41, "volume": 167784.0}, {"date": "2022-01-10", "close": 3.31, "volume": 460864.0}, {"date": "2022-01-11", "close": 3.32, "volume": 125378.0}, {"date": "2022-01-12", "close": 3.3, "volume": 128844.0}, {"date": "2022-01-13", "close": 3.24, "volume": 244545.0}, {"date": "2022-01-14", "close": 3.21, "volume": 138334.0}, {"date": "2022-01-17", "close": 3.22, "volume": 93541.0}, {"date": "2022-01-18", "close": 3.22, "volume": 68335.0}, {"date": "2022-01-19", "close": 3.18, "volume": 388445.0}, {"date": "2022-01-20", "close": 3.21, "volume": 139969.0}, {"date": "2022-01-21", "close": 3.1, "volume": 280454.0}, {"date": "2022-01-24", "close": 3.0, "volume": 547148.0}, {"date": "2022-01-25", "close": 2.86, "volume": 622236.0}, {"date": "2022-01-27", "close": 2.85, "volume": 376428.0}, {"date": "2022-01-28", "close": 2.93, "volume": 351911.0}, {"date": "2022-01-31", "close": 3.06, "volume": 104826.0}, {"date": "2022-02-01", "close": 3.05, "volume": 103974.0}, {"date": "2022-02-02", "close": 3.07, "volume": 100421.0}, {"date": "2022-02-03", "close": 3.0, "volume": 137950.0}, {"date": "2022-02-04", "close": 2.94, "volume": 95320.0}, {"date": "2022-02-07", "close": 2.97, "volume": 127492.0}, {"date": "2022-02-08", "close": 2.96, "volume": 172055.0}, {"date": "2022-02-09", "close": 3.02, "volume": 336218.0}, {"date": "2022-02-10", "close": 3.05, "volume": 144662.0}, {"date": "2022-02-11", "close": 3.01, "volume": 287317.0}, {"date": "2022-02-14", "close": 2.95, "volume": 247611.0}, {"date": "2022-02-15", "close": 2.86, "volume": 223922.0}, {"date": "2022-02-16", "close": 2.89, "volume": 236740.0}, {"date": "2022-02-17", "close": 2.86, "volume": 150065.0}, {"date": "2022-02-18", "close": 2.82, "volume": 160182.0}, {"date": "2022-02-21", "close": 2.8, "volume": 507481.0}, {"date": "2022-02-22", "close": 2.8, "volume": 372018.0}, {"date": "2022-02-23", "close": 2.87, "volume": 275881.0}, {"date": "2022-02-24", "close": 2.8, "volume": 290711.0}, {"date": "2022-02-25", "close": 2.81, "volume": 162723.0}, {"date": "2022-02-28", "close": 2.76, "volume": 125034.0}, {"date": "2022-03-01", "close": 2.79, "volume": 153017.0}, {"date": "2022-03-02", "close": 2.74, "volume": 146317.0}, {"date": "2022-03-03", "close": 2.74, "volume": 64274.0}, {"date": "2022-03-04", "close": 2.66, "volume": 246359.0}, {"date": "2022-03-07", "close": 2.55, "volume": 226961.0}, {"date": "2022-03-08", "close": 2.3, "volume": 875041.0}, {"date": "2022-03-09", "close": 2.63, "volume": 890904.0}, {"date": "2022-03-10", "close": 2.72, "volume": 294103.0}, {"date": "2022-03-11", "close": 2.66, "volume": 200061.0}, {"date": "2022-03-14", "close": 2.54, "volume": 140842.0}, {"date": "2022-03-15", "close": 2.59, "volume": 171594.0}, {"date": "2022-03-16", "close": 2.6, "volume": 153159.0}, {"date": "2022-03-17", "close": 2.72, "volume": 399976.0}, {"date": "2022-03-18", "close": 2.78, "volume": 126157.0}, {"date": "2022-03-21", "close": 2.75, "volume": 259957.0}, {"date": "2022-03-22", "close": 2.81, "volume": 208993.0}, {"date": "2022-03-23", "close": 2.73, "volume": 263658.0}, {"date": "2022-03-24", "close": 2.78, "volume": 236352.0}, {"date": "2022-03-25", "close": 2.73, "volume": 163233.0}, {"date": "2022-03-28", "close": 2.73, "volume": 185007.0}, {"date": "2022-03-29", "close": 2.74, "volume": 74103.0}, {"date": "2022-03-30", "close": 2.85, "volume": 410951.0}, {"date": "2022-03-31", "close": 3.03, "volume": 292228.0}, {"date": "2022-04-01", "close": 2.94, "volume": 166552.0}, {"date": "2022-04-04", "close": 2.91, "volume": 84075.0}, {"date": "2022-04-05", "close": 2.77, "volume": 180106.0}, {"date": "2022-04-06", "close": 2.75, "volume": 284406.0}, {"date": "2022-04-07", "close": 2.68, "volume": 105662.0}, {"date": "2022-04-08", "close": 2.57, "volume": 228113.0}, {"date": "2022-04-11", "close": 2.58, "volume": 185583.0}, {"date": "2022-04-12", "close": 2.46, "volume": 162452.0}, {"date": "2022-04-13", "close": 2.5, "volume": 79828.0}, {"date": "2022-04-14", "close": 2.51, "volume": 218207.0}, {"date": "2022-04-19", "close": 2.45, "volume": 92683.0}, {"date": "2022-04-20", "close": 2.47, "volume": 123690.0}, {"date": "2022-04-21", "close": 2.49, "volume": 92107.0}, {"date": "2022-04-22", "close": 2.41, "volume": 130272.0}, {"date": "2022-04-26", "close": 2.27, "volume": 222368.0}, {"date": "2022-04-27", "close": 2.28, "volume": 206208.0}, {"date": "2022-04-28", "close": 2.24, "volume": 221277.0}, {"date": "2022-04-29", "close": 2.28, "volume": 61714.0}, {"date": "2022-05-02", "close": 2.18, "volume": 245254.0}, {"date": "2022-05-03", "close": 2.08, "volume": 261309.0}, {"date": "2022-05-04", "close": 2.06, "volume": 118447.0}, {"date": "2022-05-05", "close": 2.09, "volume": 141235.0}, {"date": "2022-05-06", "close": 2.04, "volume": 304356.0}, {"date": "2022-05-09", "close": 1.955, "volume": 230496.0}, {"date": "2022-05-10", "close": 1.925, "volume": 545771.0}, {"date": "2022-05-11", "close": 1.99, "volume": 258384.0}, {"date": "2022-05-12", "close": 1.92, "volume": 168347.0}, {"date": "2022-05-13", "close": 1.925, "volume": 69735.0}, {"date": "2022-05-16", "close": 1.885, "volume": 174163.0}, {"date": "2022-05-17", "close": 1.81, "volume": 179940.0}, {"date": "2022-05-18", "close": 1.72, "volume": 368999.0}, {"date": "2022-05-19", "close": 1.715, "volume": 509572.0}, {"date": "2022-05-20", "close": 1.76, "volume": 153796.0}, {"date": "2022-05-23", "close": 1.71, "volume": 145505.0}, {"date": "2022-05-24", "close": 1.75, "volume": 212959.0}, {"date": "2022-05-25", "close": 1.72, "volume": 106118.0}, {"date": "2022-05-26", "close": 1.735, "volume": 147990.0}, {"date": "2022-05-27", "close": 1.74, "volume": 477912.0}, {"date": "2022-05-30", "close": 1.91, "volume": 280014.0}, {"date": "2022-05-31", "close": 2.13, "volume": 665060.0}, {"date": "2022-06-01", "close": 1.95, "volume": 376598.0}, {"date": "2022-06-02", "close": 1.88, "volume": 102414.0}, {"date": "2022-06-03", "close": 1.8, "volume": 202690.0}, {"date": "2022-06-06", "close": 1.725, "volume": 357929.0}, {"date": "2022-06-07", "close": 1.64, "volume": 234488.0}, {"date": "2022-06-08", "close": 1.69, "volume": 279271.0}, {"date": "2022-06-09", "close": 1.88, "volume": 506299.0}, {"date": "2022-06-10", "close": 1.78, "volume": 249812.0}, {"date": "2022-06-14", "close": 1.645, "volume": 600720.0}, {"date": "2022-06-15", "close": 1.5, "volume": 453133.0}, {"date": "2022-06-16", "close": 1.54, "volume": 349717.0}, {"date": "2022-06-17", "close": 1.525, "volume": 308093.0}, {"date": "2022-06-20", "close": 1.515, "volume": 317971.0}, {"date": "2022-06-21", "close": 1.665, "volume": 361101.0}, {"date": "2022-06-22", "close": 1.66, "volume": 554226.0}, {"date": "2022-06-23", "close": 1.665, "volume": 191957.0}, {"date": "2022-06-24", "close": 1.82, "volume": 132851.0}, {"date": "2022-06-27", "close": 1.85, "volume": 192206.0}, {"date": "2022-06-28", "close": 1.885, "volume": 140912.0}, {"date": "2022-06-29", "close": 1.86, "volume": 238072.0}, {"date": "2022-06-30", "close": 1.95, "volume": 423498.0}, {"date": "2022-07-01", "close": 2.2, "volume": 379586.0}, {"date": "2022-07-04", "close": 2.1, "volume": 260363.0}, {"date": "2022-07-05", "close": 2.16, "volume": 117531.0}, {"date": "2022-07-06", "close": 2.5, "volume": 354335.0}, {"date": "2022-07-07", "close": 2.35, "volume": 115567.0}, {"date": "2022-07-08", "close": 2.4, "volume": 140014.0}, {"date": "2022-07-11", "close": 2.39, "volume": 121158.0}, {"date": "2022-07-12", "close": 2.23, "volume": 55574.0}, {"date": "2022-07-13", "close": 2.22, "volume": 19385.0}, {"date": "2022-07-14", "close": 2.27, "volume": 93816.0}, {"date": "2022-07-15", "close": 2.22, "volume": 23337.0}, {"date": "2022-07-18", "close": 2.13, "volume": 211082.0}, {"date": "2022-07-19", "close": 2.1, "volume": 41499.0}, {"date": "2022-07-20", "close": 2.11, "volume": 18969.0}, {"date": "2022-07-21", "close": 2.04, "volume": 174960.0}, {"date": "2022-07-22", "close": 2.15, "volume": 76708.0}, {"date": "2022-07-25", "close": 2.23, "volume": 120176.0}, {"date": "2022-07-26", "close": 2.17, "volume": 51157.0}, {"date": "2022-07-27", "close": 2.1, "volume": 105977.0}, {"date": "2022-07-28", "close": 2.14, "volume": 23343.0}, {"date": "2022-07-29", "close": 2.15, "volume": 57735.0}, {"date": "2022-08-01", "close": 2.15, "volume": 45568.0}, {"date": "2022-08-02", "close": 2.07, "volume": 74396.0}, {"date": "2022-08-03", "close": 2.07, "volume": 101240.0}, {"date": "2022-08-04", "close": 2.02, "volume": 68255.0}, {"date": "2022-08-05", "close": 2.02, "volume": 216286.0}, {"date": "2022-08-08", "close": 2.08, "volume": 75027.0}, {"date": "2022-08-09", "close": 2.05, "volume": 100326.0}, {"date": "2022-08-10", "close": 2.03, "volume": 80566.0}, {"date": "2022-08-11", "close": 2.03, "volume": 94801.0}, {"date": "2022-08-12", "close": 2.0, "volume": 83796.0}, {"date": "2022-08-15", "close": 1.99, "volume": 52936.0}, {"date": "2022-08-16", "close": 2.0, "volume": 95472.0}, {"date": "2022-08-17", "close": 2.05, "volume": 84826.0}, {"date": "2022-08-18", "close": 2.03, "volume": 72494.0}, {"date": "2022-08-19", "close": 1.99, "volume": 88632.0}, {"date": "2022-08-22", "close": 1.975, "volume": 88441.0}, {"date": "2022-08-23", "close": 1.95, "volume": 51451.0}, {"date": "2022-08-24", "close": 1.96, "volume": 55449.0}, {"date": "2022-08-25", "close": 2.02, "volume": 74753.0}, {"date": "2022-08-26", "close": 2.09, "volume": 129440.0}, {"date": "2022-08-29", "close": 2.03, "volume": 228570.0}, {"date": "2022-08-30", "close": 2.14, "volume": 72770.0}, {"date": "2022-08-31", "close": 2.03, "volume": 184783.0}, {"date": "2022-09-01", "close": 1.98, "volume": 343601.0}, {"date": "2022-09-02", "close": 2.0, "volume": 62759.0}, {"date": "2022-09-05", "close": 1.96, "volume": 272333.0}, {"date": "2022-09-06", "close": 2.0, "volume": 87005.0}, {"date": "2022-09-07", "close": 2.02, "volume": 101514.0}, {"date": "2022-09-08", "close": 2.0, "volume": 157914.0}, {"date": "2022-09-09", "close": 2.06, "volume": 44534.0}, {"date": "2022-09-12", "close": 2.06, "volume": 80209.0}, {"date": "2022-09-13", "close": 2.05, "volume": 27141.0}, {"date": "2022-09-14", "close": 2.04, "volume": 38091.0}, {"date": "2022-09-15", "close": 2.04, "volume": 159115.0}, {"date": "2022-09-16", "close": 1.98, "volume": 76186.0}, {"date": "2022-09-19", "close": 1.99, "volume": 71246.0}, {"date": "2022-09-20", "close": 2.03, "volume": 90520.0}, {"date": "2022-09-21", "close": 1.955, "volume": 70327.0}, {"date": "2022-09-23", "close": 1.905, "volume": 116366.0}, {"date": "2022-09-26", "close": 1.925, "volume": 119561.0}, {"date": "2022-09-27", "close": 1.92, "volume": 46160.0}, {"date": "2022-09-28", "close": 2.0, "volume": 189639.0}, {"date": "2022-09-29", "close": 1.96, "volume": 60957.0}, {"date": "2022-09-30", "close": 1.915, "volume": 53882.0}, {"date": "2022-10-03", "close": 1.92, "volume": 87890.0}, {"date": "2022-10-04", "close": 1.9, "volume": 111304.0}, {"date": "2022-10-05", "close": 1.95, "volume": 61192.0}, {"date": "2022-10-06", "close": 1.97, "volume": 51352.0}, {"date": "2022-10-07", "close": 2.03, "volume": 79399.0}, {"date": "2022-10-10", "close": 2.03, "volume": 55359.0}, {"date": "2022-10-11", "close": 2.05, "volume": 62036.0}, {"date": "2022-10-12", "close": 2.04, "volume": 58614.0}, {"date": "2022-10-13", "close": 2.2, "volume": 250859.0}, {"date": "2022-10-14", "close": 2.35, "volume": 147520.0}, {"date": "2022-10-17", "close": 2.58, "volume": 367731.0}, {"date": "2022-10-18", "close": 2.65, "volume": 469412.0}, {"date": "2022-10-19", "close": 2.64, "volume": 221776.0}, {"date": "2022-10-20", "close": 2.42, "volume": 176703.0}, {"date": "2022-10-21", "close": 2.54, "volume": 96451.0}, {"date": "2022-10-24", "close": 2.38, "volume": 164064.0}, {"date": "2022-10-25", "close": 2.37, "volume": 62199.0}, {"date": "2022-10-26", "close": 2.38, "volume": 43595.0}, {"date": "2022-10-27", "close": 2.32, "volume": 114284.0}, {"date": "2022-10-28", "close": 2.39, "volume": 147332.0}, {"date": "2022-10-31", "close": 2.41, "volume": 85190.0}, {"date": "2022-11-01", "close": 2.41, "volume": 64789.0}, {"date": "2022-11-02", "close": 2.33, "volume": 83643.0}, {"date": "2022-11-03", "close": 2.29, "volume": 101938.0}, {"date": "2022-11-04", "close": 2.3, "volume": 19254.0}, {"date": "2022-11-07", "close": 2.33, "volume": 21058.0}, {"date": "2022-11-08", "close": 2.38, "volume": 42127.0}, {"date": "2022-11-09", "close": 2.31, "volume": 91656.0}, {"date": "2022-11-10", "close": 2.22, "volume": 97140.0}, {"date": "2022-11-11", "close": 2.2, "volume": 85381.0}, {"date": "2022-11-14", "close": 2.22, "volume": 55650.0}, {"date": "2022-11-15", "close": 2.21, "volume": 24582.0}, {"date": "2022-11-16", "close": 2.17, "volume": 59805.0}, {"date": "2022-11-17", "close": 2.2, "volume": 61887.0}, {"date": "2022-11-18", "close": 2.23, "volume": 40355.0}, {"date": "2022-11-21", "close": 2.28, "volume": 60195.0}, {"date": "2022-11-22", "close": 2.26, "volume": 36571.0}, {"date": "2022-11-23", "close": 2.3, "volume": 226099.0}, {"date": "2022-11-24", "close": 2.13, "volume": 250546.0}, {"date": "2022-11-25", "close": 2.13, "volume": 46668.0}, {"date": "2022-11-28", "close": 2.15, "volume": 97509.0}, {"date": "2022-11-29", "close": 2.18, "volume": 42316.0}, {"date": "2022-11-30", "close": 2.21, "volume": 149337.0}, {"date": "2022-12-01", "close": 2.3, "volume": 87709.0}, {"date": "2022-12-02", "close": 2.34, "volume": 74671.0}, {"date": "2022-12-05", "close": 2.33, "volume": 20525.0}, {"date": "2022-12-06", "close": 2.25, "volume": 122528.0}, {"date": "2022-12-07", "close": 2.22, "volume": 71538.0}, {"date": "2022-12-08", "close": 2.23, "volume": 40942.0}, {"date": "2022-12-09", "close": 2.18, "volume": 76906.0}, {"date": "2022-12-12", "close": 2.13, "volume": 43439.0}, {"date": "2022-12-13", "close": 2.18, "volume": 71979.0}, {"date": "2022-12-14", "close": 2.15, "volume": 98786.0}, {"date": "2022-12-15", "close": 2.15, "volume": 66772.0}, {"date": "2022-12-16", "close": 2.16, "volume": 141526.0}, {"date": "2022-12-19", "close": 2.09, "volume": 77510.0}, {"date": "2022-12-20", "close": 2.07, "volume": 121598.0}, {"date": "2022-12-21", "close": 2.04, "volume": 49490.0}, {"date": "2022-12-22", "close": 2.05, "volume": 28412.0}, {"date": "2022-12-23", "close": 2.02, "volume": 49419.0}, {"date": "2022-12-28", "close": 1.95, "volume": 103432.0}, {"date": "2022-12-29", "close": 2.01, "volume": 18353.0}, {"date": "2022-12-30", "close": 2.01, "volume": 20804.0}, {"date": "2023-01-03", "close": 1.975, "volume": 68082.0}, {"date": "2023-01-04", "close": 1.94, "volume": 129518.0}, {"date": "2023-01-05", "close": 1.95, "volume": 37927.0}, {"date": "2023-01-06", "close": 1.97, "volume": 62470.0}, {"date": "2023-01-09", "close": 1.89, "volume": 111229.0}, {"date": "2023-01-10", "close": 1.88, "volume": 28222.0}, {"date": "2023-01-11", "close": 1.91, "volume": 33759.0}, {"date": "2023-01-12", "close": 1.96, "volume": 23223.0}, {"date": "2023-01-13", "close": 1.92, "volume": 52136.0}, {"date": "2023-01-16", "close": 1.905, "volume": 57519.0}, {"date": "2023-01-17", "close": 2.05, "volume": 175487.0}, {"date": "2023-01-18", "close": 2.07, "volume": 68256.0}, {"date": "2023-01-19", "close": 2.03, "volume": 123874.0}, {"date": "2023-01-20", "close": 2.0, "volume": 48885.0}, {"date": "2023-01-23", "close": 1.985, "volume": 42928.0}, {"date": "2023-01-24", "close": 2.05, "volume": 85761.0}, {"date": "2023-01-25", "close": 1.985, "volume": 61985.0}, {"date": "2023-01-27", "close": 1.99, "volume": 93056.0}, {"date": "2023-01-30", "close": 1.955, "volume": 104114.0}, {"date": "2023-01-31", "close": 1.88, "volume": 185582.0}, {"date": "2023-02-01", "close": 1.915, "volume": 69942.0}, {"date": "2023-02-02", "close": 1.95, "volume": 25644.0}, {"date": "2023-02-03", "close": 1.97, "volume": 53096.0}, {"date": "2023-02-06", "close": 1.94, "volume": 79249.0}, {"date": "2023-02-07", "close": 1.9, "volume": 74898.0}, {"date": "2023-02-08", "close": 2.05, "volume": 234100.0}, {"date": "2023-02-09", "close": 2.03, "volume": 174294.0}, {"date": "2023-02-10", "close": 1.97, "volume": 106262.0}, {"date": "2023-02-13", "close": 1.985, "volume": 123196.0}, {"date": "2023-02-14", "close": 2.0, "volume": 86226.0}, {"date": "2023-02-15", "close": 2.0, "volume": 40824.0}, {"date": "2023-02-16", "close": 2.08, "volume": 124765.0}, {"date": "2023-02-17", "close": 2.17, "volume": 266881.0}, {"date": "2023-02-20", "close": 2.2, "volume": 77625.0}, {"date": "2023-02-21", "close": 2.19, "volume": 148929.0}, {"date": "2023-02-22", "close": 2.15, "volume": 234550.0}, {"date": "2023-02-23", "close": 2.16, "volume": 103049.0}, {"date": "2023-02-24", "close": 2.16, "volume": 150586.0}, {"date": "2023-02-27", "close": 2.1, "volume": 76304.0}, {"date": "2023-02-28", "close": 2.14, "volume": 69583.0}, {"date": "2023-03-01", "close": 2.15, "volume": 326861.0}, {"date": "2023-03-02", "close": 2.28, "volume": 123870.0}, {"date": "2023-03-03", "close": 2.27, "volume": 121963.0}, {"date": "2023-03-06", "close": 2.15, "volume": 208068.0}, {"date": "2023-03-07", "close": 2.1, "volume": 170188.0}, {"date": "2023-03-08", "close": 2.1, "volume": 170288.0}, {"date": "2023-03-09", "close": 2.12, "volume": 100940.0}, {"date": "2023-03-10", "close": 1.99, "volume": 298814.0}, {"date": "2023-03-13", "close": 2.06, "volume": 149425.0}, {"date": "2023-03-14", "close": 2.02, "volume": 88317.0}, {"date": "2023-03-15", "close": 2.04, "volume": 111279.0}, {"date": "2023-03-16", "close": 2.08, "volume": 52897.0}, {"date": "2023-03-17", "close": 2.04, "volume": 81139.0}, {"date": "2023-03-20", "close": 2.01, "volume": 49495.0}, {"date": "2023-03-21", "close": 1.995, "volume": 91896.0}, {"date": "2023-03-24", "close": 1.83, "volume": 910300.0}, {"date": "2023-03-27", "close": 1.755, "volume": 206704.0}, {"date": "2023-03-28", "close": 1.77, "volume": 167145.0}, {"date": "2023-03-29", "close": 1.725, "volume": 132219.0}, {"date": "2023-03-30", "close": 1.77, "volume": 115802.0}, {"date": "2023-03-31", "close": 1.805, "volume": 90234.0}, {"date": "2023-04-03", "close": 1.835, "volume": 111025.0}, {"date": "2023-04-04", "close": 1.92, "volume": 176038.0}, {"date": "2023-04-05", "close": 1.92, "volume": 177391.0}, {"date": "2023-04-06", "close": 1.865, "volume": 125446.0}, {"date": "2023-04-11", "close": 1.84, "volume": 161995.0}, {"date": "2023-04-12", "close": 1.8, "volume": 193113.0}, {"date": "2023-04-13", "close": 1.755, "volume": 218370.0}, {"date": "2023-04-14", "close": 1.84, "volume": 255170.0}, {"date": "2023-04-17", "close": 1.925, "volume": 115463.0}, {"date": "2023-04-18", "close": 1.88, "volume": 90196.0}, {"date": "2023-04-19", "close": 1.915, "volume": 54060.0}, {"date": "2023-04-20", "close": 1.905, "volume": 81181.0}, {"date": "2023-04-21", "close": 1.94, "volume": 74494.0}, {"date": "2023-04-24", "close": 1.9, "volume": 84643.0}, {"date": "2023-04-26", "close": 1.865, "volume": 171235.0}, {"date": "2023-04-27", "close": 1.9, "volume": 79675.0}, {"date": "2023-04-28", "close": 1.855, "volume": 97941.0}, {"date": "2023-05-01", "close": 1.84, "volume": 46171.0}, {"date": "2023-05-02", "close": 1.835, "volume": 23140.0}, {"date": "2023-05-03", "close": 1.805, "volume": 103934.0}, {"date": "2023-05-04", "close": 1.8, "volume": 76007.0}, {"date": "2023-05-05", "close": 1.85, "volume": 250819.0}, {"date": "2023-05-08", "close": 1.87, "volume": 69481.0}, {"date": "2023-05-09", "close": 1.84, "volume": 36840.0}, {"date": "2023-05-10", "close": 1.85, "volume": 70312.0}, {"date": "2023-05-11", "close": 1.8, "volume": 64851.0}, {"date": "2023-05-12", "close": 1.8, "volume": 27774.0}, {"date": "2023-05-15", "close": 1.745, "volume": 96316.0}, {"date": "2023-05-16", "close": 1.72, "volume": 196858.0}, {"date": "2023-05-17", "close": 1.75, "volume": 88191.0}, {"date": "2023-05-18", "close": 1.72, "volume": 29732.0}, {"date": "2023-05-19", "close": 1.76, "volume": 38887.0}, {"date": "2023-05-22", "close": 1.655, "volume": 133190.0}, {"date": "2023-05-23", "close": 1.61, "volume": 108004.0}, {"date": "2023-05-24", "close": 1.55, "volume": 187567.0}, {"date": "2023-05-25", "close": 1.635, "volume": 318771.0}, {"date": "2023-05-26", "close": 1.55, "volume": 125201.0}, {"date": "2023-05-29", "close": 1.51, "volume": 114329.0}, {"date": "2023-05-30", "close": 1.445, "volume": 494279.0}, {"date": "2023-05-31", "close": 1.475, "volume": 242058.0}, {"date": "2023-06-01", "close": 1.47, "volume": 87397.0}, {"date": "2023-06-02", "close": 1.43, "volume": 83825.0}, {"date": "2023-06-05", "close": 1.42, "volume": 83442.0}, {"date": "2023-06-06", "close": 1.405, "volume": 125932.0}, {"date": "2023-06-07", "close": 1.425, "volume": 40829.0}, {"date": "2023-06-08", "close": 1.37, "volume": 83051.0}, {"date": "2023-06-09", "close": 1.415, "volume": 230792.0}, {"date": "2023-06-13", "close": 1.525, "volume": 244205.0}, {"date": "2023-06-14", "close": 1.4, "volume": 79403.0}, {"date": "2023-06-15", "close": 1.47, "volume": 180421.0}, {"date": "2023-06-16", "close": 1.475, "volume": 150961.0}, {"date": "2023-06-19", "close": 1.385, "volume": 157153.0}, {"date": "2023-06-20", "close": 1.355, "volume": 223236.0}, {"date": "2023-06-21", "close": 1.29, "volume": 303952.0}, {"date": "2023-06-22", "close": 1.27, "volume": 153161.0}, {"date": "2023-06-23", "close": 1.21, "volume": 334190.0}, {"date": "2023-06-26", "close": 1.16, "volume": 415913.0}, {"date": "2023-06-27", "close": 1.27, "volume": 432012.0}, {"date": "2023-06-28", "close": 1.355, "volume": 114960.0}, {"date": "2023-06-29", "close": 1.24, "volume": 260237.0}, {"date": "2023-06-30", "close": 1.225, "volume": 249053.0}, {"date": "2023-07-03", "close": 1.23, "volume": 105625.0}, {"date": "2023-07-04", "close": 1.32, "volume": 202783.0}, {"date": "2023-07-05", "close": 1.33, "volume": 149401.0}, {"date": "2023-07-06", "close": 1.3, "volume": 68695.0}, {"date": "2023-07-07", "close": 1.3, "volume": 179143.0}, {"date": "2023-07-10", "close": 1.3, "volume": 193573.0}, {"date": "2023-07-11", "close": 1.51, "volume": 265614.0}, {"date": "2023-07-12", "close": 1.465, "volume": 171266.0}, {"date": "2023-07-13", "close": 1.53, "volume": 314618.0}, {"date": "2023-07-14", "close": 1.595, "volume": 311431.0}, {"date": "2023-07-17", "close": 1.5, "volume": 275623.0}, {"date": "2023-07-18", "close": 1.5, "volume": 31191.0}, {"date": "2023-07-19", "close": 1.5, "volume": 231170.0}, {"date": "2023-07-20", "close": 1.485, "volume": 115611.0}, {"date": "2023-07-21", "close": 1.485, "volume": 16526.0}, {"date": "2023-07-24", "close": 1.45, "volume": 114082.0}, {"date": "2023-07-25", "close": 1.35, "volume": 118196.0}, {"date": "2023-07-26", "close": 1.32, "volume": 95094.0}, {"date": "2023-07-27", "close": 1.37, "volume": 63972.0}, {"date": "2023-07-28", "close": 1.32, "volume": 24084.0}, {"date": "2023-07-31", "close": 1.28, "volume": 51412.0}, {"date": "2023-08-01", "close": 1.335, "volume": 45458.0}, {"date": "2023-08-02", "close": 1.335, "volume": 79609.0}, {"date": "2023-08-03", "close": 1.29, "volume": 24533.0}, {"date": "2023-08-04", "close": 1.27, "volume": 129818.0}, {"date": "2023-08-07", "close": 1.26, "volume": 94333.0}, {"date": "2023-08-08", "close": 1.15, "volume": 784905.0}, {"date": "2023-08-09", "close": 1.09, "volume": 537937.0}, {"date": "2023-08-10", "close": 1.02, "volume": 270403.0}, {"date": "2023-08-11", "close": 1.0, "volume": 852496.0}, {"date": "2023-08-14", "close": 0.865, "volume": 782032.0}, {"date": "2023-08-15", "close": 0.905, "volume": 893578.0}, {"date": "2023-08-16", "close": 0.86, "volume": 286064.0}, {"date": "2023-08-17", "close": 0.86, "volume": 201870.0}, {"date": "2023-08-18", "close": 0.93, "volume": 257992.0}, {"date": "2023-08-21", "close": 0.83, "volume": 317772.0}, {"date": "2023-08-22", "close": 0.85, "volume": 1483960.0}, {"date": "2023-08-23", "close": 0.895, "volume": 335442.0}, {"date": "2023-08-24", "close": 0.9, "volume": 207264.0}, {"date": "2023-08-25", "close": 0.875, "volume": 113922.0}, {"date": "2023-08-28", "close": 0.865, "volume": 318444.0}, {"date": "2023-08-29", "close": 0.815, "volume": 295872.0}, {"date": "2023-08-30", "close": 0.815, "volume": 67028.0}, {"date": "2023-08-31", "close": 0.795, "volume": 153258.0}, {"date": "2023-09-01", "close": 0.825, "volume": 234633.0}, {"date": "2023-09-04", "close": 0.8, "volume": 98240.0}, {"date": "2023-09-05", "close": 0.82, "volume": 115922.0}, {"date": "2023-09-06", "close": 0.875, "volume": 300314.0}, {"date": "2023-09-07", "close": 0.85, "volume": 21465.0}, {"date": "2023-09-08", "close": 0.92, "volume": 190930.0}, {"date": "2023-09-11", "close": 0.995, "volume": 227679.0}, {"date": "2023-09-12", "close": 1.065, "volume": 115133.0}, {"date": "2023-09-13", "close": 1.005, "volume": 97494.0}, {"date": "2023-09-14", "close": 1.01, "volume": 75431.0}, {"date": "2023-09-15", "close": 0.995, "volume": 102017.0}, {"date": "2023-09-18", "close": 0.92, "volume": 111172.0}, {"date": "2023-09-19", "close": 0.92, "volume": 14986.0}, {"date": "2023-09-20", "close": 0.865, "volume": 152717.0}, {"date": "2023-09-21", "close": 0.885, "volume": 194041.0}, {"date": "2023-09-22", "close": 0.905, "volume": 76306.0}, {"date": "2023-09-25", "close": 0.88, "volume": 58463.0}, {"date": "2023-09-26", "close": 0.85, "volume": 128576.0}, {"date": "2023-09-27", "close": 0.93, "volume": 193627.0}, {"date": "2023-09-28", "close": 1.01, "volume": 165608.0}, {"date": "2023-09-29", "close": 0.905, "volume": 96023.0}, {"date": "2023-10-02", "close": 0.91, "volume": 26353.0}, {"date": "2023-10-03", "close": 0.92, "volume": 10770.0}, {"date": "2023-10-04", "close": 0.865, "volume": 127887.0}, {"date": "2023-10-05", "close": 0.855, "volume": 51514.0}, {"date": "2023-10-06", "close": 0.85, "volume": 93661.0}, {"date": "2023-10-09", "close": 0.805, "volume": 127451.0}, {"date": "2023-10-10", "close": 0.795, "volume": 45110.0}, {"date": "2023-10-11", "close": 0.825, "volume": 37448.0}, {"date": "2023-10-12", "close": 0.8, "volume": 23615.0}, {"date": "2023-10-13", "close": 0.815, "volume": 110992.0}, {"date": "2023-10-16", "close": 0.765, "volume": 134145.0}, {"date": "2023-10-17", "close": 0.83, "volume": 76387.0}, {"date": "2023-10-18", "close": 0.86, "volume": 104134.0}, {"date": "2023-10-19", "close": 0.86, "volume": 95837.0}, {"date": "2023-10-20", "close": 0.87, "volume": 26871.0}, {"date": "2023-10-23", "close": 0.925, "volume": 140705.0}, {"date": "2023-10-24", "close": 0.99, "volume": 280884.0}, {"date": "2023-10-25", "close": 0.99, "volume": 446662.0}, {"date": "2023-10-26", "close": 1.005, "volume": 245374.0}, {"date": "2023-10-27", "close": 0.98, "volume": 182673.0}, {"date": "2023-10-30", "close": 0.9, "volume": 97417.0}, {"date": "2023-10-31", "close": 0.92, "volume": 157411.0}, {"date": "2023-11-01", "close": 0.885, "volume": 113642.0}, {"date": "2023-11-02", "close": 0.915, "volume": 91593.0}, {"date": "2023-11-07", "close": 1.015, "volume": 821429.0}, {"date": "2023-11-08", "close": 1.05, "volume": 617859.0}, {"date": "2023-11-09", "close": 0.965, "volume": 313087.0}, {"date": "2023-11-10", "close": 0.93, "volume": 165701.0}, {"date": "2023-11-13", "close": 0.97, "volume": 131690.0}, {"date": "2023-11-14", "close": 0.95, "volume": 91165.0}, {"date": "2023-11-15", "close": 0.97, "volume": 109345.0}, {"date": "2023-11-16", "close": 0.98, "volume": 19307.0}, {"date": "2023-11-17", "close": 0.99, "volume": 62900.0}, {"date": "2023-11-20", "close": 0.955, "volume": 24350.0}, {"date": "2023-11-21", "close": 0.955, "volume": 15768.0}, {"date": "2023-11-22", "close": 0.91, "volume": 1050985.0}, {"date": "2023-11-23", "close": 0.92, "volume": 368599.0}, {"date": "2023-11-24", "close": 0.965, "volume": 410485.0}, {"date": "2023-11-27", "close": 0.94, "volume": 108421.0}, {"date": "2023-11-28", "close": 0.91, "volume": 147314.0}, {"date": "2023-11-29", "close": 0.91, "volume": 108562.0}, {"date": "2023-11-30", "close": 0.855, "volume": 252304.0}, {"date": "2023-12-01", "close": 0.85, "volume": 84183.0}, {"date": "2023-12-04", "close": 0.885, "volume": 146164.0}, {"date": "2023-12-05", "close": 0.895, "volume": 52057.0}, {"date": "2023-12-06", "close": 0.87, "volume": 39668.0}, {"date": "2023-12-07", "close": 0.89, "volume": 59546.0}, {"date": "2023-12-08", "close": 0.875, "volume": 76980.0}, {"date": "2023-12-11", "close": 0.85, "volume": 13471.0}, {"date": "2023-12-12", "close": 0.855, "volume": 40036.0}, {"date": "2023-12-13", "close": 0.835, "volume": 56085.0}, {"date": "2023-12-14", "close": 0.83, "volume": 73454.0}, {"date": "2023-12-15", "close": 0.835, "volume": 39266.0}, {"date": "2023-12-18", "close": 0.835, "volume": 90961.0}, {"date": "2023-12-19", "close": 0.795, "volume": 250812.0}, {"date": "2023-12-20", "close": 0.78, "volume": 76325.0}, {"date": "2023-12-21", "close": 0.8, "volume": 31393.0}, {"date": "2023-12-22", "close": 0.81, "volume": 52807.0}, {"date": "2023-12-27", "close": 0.835, "volume": 57639.0}, {"date": "2023-12-28", "close": 0.85, "volume": 105438.0}, {"date": "2023-12-29", "close": 0.84, "volume": 64423.0}, {"date": "2024-01-02", "close": 0.85, "volume": 66001.0}, {"date": "2024-01-03", "close": 0.85, "volume": 47391.0}, {"date": "2024-01-04", "close": 0.865, "volume": 62352.0}, {"date": "2024-01-05", "close": 0.835, "volume": 63028.0}, {"date": "2024-01-08", "close": 0.83, "volume": 127388.0}, {"date": "2024-01-09", "close": 0.845, "volume": 86857.0}, {"date": "2024-01-10", "close": 0.865, "volume": 23479.0}, {"date": "2024-01-11", "close": 0.83, "volume": 110221.0}, {"date": "2024-01-12", "close": 0.86, "volume": 52238.0}, {"date": "2024-01-15", "close": 0.815, "volume": 148183.0}, {"date": "2024-01-16", "close": 0.81, "volume": 138961.0}, {"date": "2024-01-17", "close": 0.78, "volume": 56308.0}, {"date": "2024-01-18", "close": 0.77, "volume": 36846.0}, {"date": "2024-01-19", "close": 0.81, "volume": 116127.0}, {"date": "2024-01-22", "close": 0.79, "volume": 55152.0}, {"date": "2024-01-23", "close": 0.72, "volume": 435024.0}, {"date": "2024-01-24", "close": 0.68, "volume": 208646.0}, {"date": "2024-01-25", "close": 0.745, "volume": 268821.0}, {"date": "2024-01-29", "close": 0.67, "volume": 164564.0}, {"date": "2024-01-30", "close": 0.675, "volume": 135695.0}, {"date": "2024-01-31", "close": 0.7, "volume": 158298.0}, {"date": "2024-02-01", "close": 0.68, "volume": 61208.0}, {"date": "2024-02-02", "close": 0.68, "volume": 87561.0}, {"date": "2024-02-05", "close": 0.68, "volume": 98992.0}, {"date": "2024-02-06", "close": 0.67, "volume": 3807.0}, {"date": "2024-02-07", "close": 0.695, "volume": 56102.0}, {"date": "2024-02-08", "close": 0.695, "volume": 78663.0}, {"date": "2024-02-09", "close": 0.73, "volume": 305383.0}, {"date": "2024-02-12", "close": 0.77, "volume": 50696.0}, {"date": "2024-02-13", "close": 0.805, "volume": 252330.0}, {"date": "2024-02-14", "close": 0.755, "volume": 147253.0}, {"date": "2024-02-15", "close": 0.765, "volume": 47969.0}, {"date": "2024-02-16", "close": 0.75, "volume": 149361.0}, {"date": "2024-02-19", "close": 0.76, "volume": 69929.0}, {"date": "2024-02-20", "close": 0.765, "volume": 39912.0}, {"date": "2024-02-21", "close": 0.78, "volume": 30742.0}, {"date": "2024-02-22", "close": 0.805, "volume": 107011.0}, {"date": "2024-02-23", "close": 0.795, "volume": 64321.0}, {"date": "2024-02-26", "close": 0.79, "volume": 35094.0}, {"date": "2024-02-27", "close": 0.775, "volume": 58469.0}, {"date": "2024-02-28", "close": 0.785, "volume": 57081.0}, {"date": "2024-02-29", "close": 0.85, "volume": 90361.0}, {"date": "2024-03-01", "close": 0.83, "volume": 38783.0}, {"date": "2024-03-04", "close": 0.87, "volume": 171884.0}, {"date": "2024-03-05", "close": 0.85, "volume": 69805.0}, {"date": "2024-03-06", "close": 0.9, "volume": 515432.0}, {"date": "2024-03-07", "close": 1.02, "volume": 333369.0}, {"date": "2024-03-08", "close": 1.125, "volume": 593862.0}, {"date": "2024-03-11", "close": 1.105, "volume": 157358.0}, {"date": "2024-03-12", "close": 1.19, "volume": 111404.0}, {"date": "2024-03-13", "close": 1.3, "volume": 149115.0}, {"date": "2024-03-14", "close": 1.325, "volume": 134989.0}, {"date": "2024-03-15", "close": 1.55, "volume": 140302.0}, {"date": "2024-03-18", "close": 1.69, "volume": 739480.0}, {"date": "2024-03-19", "close": 1.52, "volume": 353275.0}, {"date": "2024-03-20", "close": 1.325, "volume": 252588.0}, {"date": "2024-03-21", "close": 1.43, "volume": 122957.0}, {"date": "2024-03-22", "close": 1.365, "volume": 100546.0}, {"date": "2024-03-25", "close": 1.365, "volume": 47991.0}, {"date": "2024-03-26", "close": 1.37, "volume": 257061.0}, {"date": "2024-03-27", "close": 1.385, "volume": 43756.0}, {"date": "2024-03-28", "close": 1.42, "volume": 129382.0}, {"date": "2024-04-02", "close": 1.51, "volume": 126692.0}, {"date": "2024-04-03", "close": 1.47, "volume": 135427.0}, {"date": "2024-04-04", "close": 1.55, "volume": 84819.0}, {"date": "2024-04-05", "close": 1.63, "volume": 180204.0}, {"date": "2024-04-08", "close": 1.625, "volume": 197080.0}, {"date": "2024-04-09", "close": 1.625, "volume": 120712.0}, {"date": "2024-04-10", "close": 1.6, "volume": 228964.0}, {"date": "2024-04-11", "close": 1.54, "volume": 109032.0}, {"date": "2024-04-12", "close": 1.52, "volume": 244974.0}, {"date": "2024-04-15", "close": 1.51, "volume": 101924.0}, {"date": "2024-04-16", "close": 1.425, "volume": 106218.0}, {"date": "2024-04-17", "close": 1.385, "volume": 49919.0}, {"date": "2024-04-18", "close": 1.39, "volume": 59882.0}, {"date": "2024-04-19", "close": 1.37, "volume": 98696.0}, {"date": "2024-04-22", "close": 1.275, "volume": 202589.0}, {"date": "2024-04-23", "close": 1.305, "volume": 44115.0}, {"date": "2024-04-24", "close": 1.29, "volume": 26149.0}, {"date": "2024-04-26", "close": 1.31, "volume": 55650.0}, {"date": "2024-04-29", "close": 1.3, "volume": 166369.0}, {"date": "2024-04-30", "close": 1.255, "volume": 61513.0}, {"date": "2024-05-01", "close": 1.235, "volume": 65487.0}, {"date": "2024-05-02", "close": 1.23, "volume": 97774.0}, {"date": "2024-05-03", "close": 1.22, "volume": 320374.0}, {"date": "2024-05-06", "close": 1.19, "volume": 21196.0}, {"date": "2024-05-07", "close": 1.22, "volume": 66453.0}, {"date": "2024-05-08", "close": 1.26, "volume": 97246.0}, {"date": "2024-05-09", "close": 1.315, "volume": 115666.0}, {"date": "2024-05-10", "close": 1.41, "volume": 182906.0}, {"date": "2024-05-13", "close": 1.55, "volume": 282723.0}, {"date": "2024-05-14", "close": 1.65, "volume": 410056.0}, {"date": "2024-05-15", "close": 1.61, "volume": 232547.0}, {"date": "2024-05-16", "close": 1.565, "volume": 60125.0}, {"date": "2024-05-17", "close": 1.55, "volume": 121652.0}, {"date": "2024-05-20", "close": 1.49, "volume": 104377.0}, {"date": "2024-05-21", "close": 1.52, "volume": 94550.0}, {"date": "2024-05-22", "close": 1.51, "volume": 131186.0}, {"date": "2024-05-23", "close": 1.455, "volume": 59033.0}, {"date": "2024-05-24", "close": 1.45, "volume": 43177.0}, {"date": "2024-05-27", "close": 1.46, "volume": 82911.0}, {"date": "2024-05-28", "close": 1.405, "volume": 111758.0}, {"date": "2024-05-29", "close": 1.445, "volume": 40033.0}, {"date": "2024-05-30", "close": 1.435, "volume": 76033.0}, {"date": "2024-05-31", "close": 1.48, "volume": 51493.0}, {"date": "2024-06-03", "close": 1.65, "volume": 307111.0}, {"date": "2024-06-04", "close": 1.605, "volume": 133504.0}, {"date": "2024-06-05", "close": 1.57, "volume": 64090.0}, {"date": "2024-06-06", "close": 1.75, "volume": 450938.0}, {"date": "2024-06-07", "close": 1.785, "volume": 527111.0}, {"date": "2024-06-11", "close": 1.9, "volume": 572148.0}, {"date": "2024-06-12", "close": 1.89, "volume": 265216.0}, {"date": "2024-06-13", "close": 1.865, "volume": 605451.0}, {"date": "2024-06-14", "close": 1.79, "volume": 192621.0}, {"date": "2024-06-17", "close": 1.75, "volume": 83613.0}, {"date": "2024-06-18", "close": 2.01, "volume": 645921.0}, {"date": "2024-06-19", "close": 2.02, "volume": 380365.0}, {"date": "2024-06-20", "close": 1.865, "volume": 357507.0}, {"date": "2024-06-21", "close": 1.84, "volume": 138933.0}, {"date": "2024-06-24", "close": 1.7, "volume": 259282.0}, {"date": "2024-06-25", "close": 1.71, "volume": 131536.0}, {"date": "2024-06-26", "close": 1.815, "volume": 467972.0}, {"date": "2024-06-27", "close": 1.805, "volume": 150509.0}, {"date": "2024-06-28", "close": 1.825, "volume": 78772.0}, {"date": "2024-07-01", "close": 1.82, "volume": 86214.0}, {"date": "2024-07-02", "close": 1.745, "volume": 210063.0}, {"date": "2024-07-03", "close": 1.65, "volume": 170128.0}, {"date": "2024-07-04", "close": 1.61, "volume": 139778.0}, {"date": "2024-07-05", "close": 1.7, "volume": 84971.0}, {"date": "2024-07-08", "close": 1.74, "volume": 124131.0}, {"date": "2024-07-09", "close": 1.75, "volume": 152326.0}, {"date": "2024-07-10", "close": 1.765, "volume": 51305.0}, {"date": "2024-07-11", "close": 1.885, "volume": 302395.0}, {"date": "2024-07-12", "close": 1.94, "volume": 174599.0}, {"date": "2024-07-15", "close": 1.94, "volume": 344347.0}, {"date": "2024-07-16", "close": 1.85, "volume": 164158.0}, {"date": "2024-07-17", "close": 1.875, "volume": 39925.0}, {"date": "2024-07-18", "close": 1.86, "volume": 89006.0}, {"date": "2024-07-19", "close": 1.83, "volume": 92025.0}, {"date": "2024-07-22", "close": 1.725, "volume": 138186.0}, {"date": "2024-07-23", "close": 1.735, "volume": 236455.0}, {"date": "2024-07-24", "close": 1.635, "volume": 123092.0}, {"date": "2024-07-25", "close": 1.66, "volume": 215586.0}, {"date": "2024-07-26", "close": 1.605, "volume": 166366.0}, {"date": "2024-07-29", "close": 1.605, "volume": 127191.0}, {"date": "2024-07-30", "close": 1.62, "volume": 284233.0}, {"date": "2024-07-31", "close": 1.55, "volume": 91603.0}, {"date": "2024-08-01", "close": 1.55, "volume": 64922.0}, {"date": "2024-08-02", "close": 1.535, "volume": 73352.0}, {"date": "2024-08-05", "close": 1.365, "volume": 451709.0}, {"date": "2024-08-06", "close": 1.405, "volume": 118092.0}, {"date": "2024-08-07", "close": 1.43, "volume": 74778.0}, {"date": "2024-08-08", "close": 1.4, "volume": 87005.0}, {"date": "2024-08-09", "close": 1.44, "volume": 69880.0}, {"date": "2024-08-12", "close": 1.605, "volume": 161157.0}, {"date": "2024-08-13", "close": 1.575, "volume": 137387.0}, {"date": "2024-08-14", "close": 1.56, "volume": 100091.0}, {"date": "2024-08-15", "close": 1.57, "volume": 84346.0}, {"date": "2024-08-16", "close": 1.55, "volume": 138794.0}, {"date": "2024-08-19", "close": 1.52, "volume": 49790.0}, {"date": "2024-08-20", "close": 1.46, "volume": 82484.0}, {"date": "2024-08-21", "close": 1.5, "volume": 70422.0}, {"date": "2024-08-22", "close": 1.55, "volume": 57562.0}, {"date": "2024-08-23", "close": 1.56, "volume": 62251.0}, {"date": "2024-08-26", "close": 1.73, "volume": 332376.0}, {"date": "2024-08-27", "close": 1.6, "volume": 191233.0}, {"date": "2024-08-28", "close": 1.65, "volume": 193707.0}, {"date": "2024-08-29", "close": 1.65, "volume": 71515.0}, {"date": "2024-08-30", "close": 1.7, "volume": 109315.0}, {"date": "2024-09-02", "close": 1.71, "volume": 176789.0}, {"date": "2024-09-03", "close": 1.68, "volume": 70428.0}, {"date": "2024-09-04", "close": 1.66, "volume": 72330.0}, {"date": "2024-09-05", "close": 1.66, "volume": 62799.0}, {"date": "2024-09-06", "close": 1.68, "volume": 108918.0}, {"date": "2024-09-09", "close": 1.66, "volume": 94752.0}, {"date": "2024-09-10", "close": 1.625, "volume": 105555.0}, {"date": "2024-09-11", "close": 1.625, "volume": 35049.0}, {"date": "2024-09-12", "close": 1.675, "volume": 125835.0}, {"date": "2024-09-13", "close": 1.685, "volume": 53200.0}, {"date": "2024-09-16", "close": 1.7, "volume": 46712.0}, {"date": "2024-09-17", "close": 1.7, "volume": 50830.0}, {"date": "2024-09-18", "close": 1.7, "volume": 59954.0}, {"date": "2024-09-19", "close": 1.655, "volume": 55752.0}, {"date": "2024-09-20", "close": 1.73, "volume": 161884.0}, {"date": "2024-09-23", "close": 1.755, "volume": 152817.0}, {"date": "2024-09-24", "close": 1.835, "volume": 258698.0}, {"date": "2024-09-25", "close": 1.805, "volume": 124655.0}, {"date": "2024-09-26", "close": 1.815, "volume": 85931.0}, {"date": "2024-09-27", "close": 1.775, "volume": 74406.0}, {"date": "2024-09-30", "close": 1.785, "volume": 59410.0}, {"date": "2024-10-01", "close": 1.78, "volume": 73766.0}, {"date": "2024-10-02", "close": 1.69, "volume": 263570.0}, {"date": "2024-10-03", "close": 1.69, "volume": 108038.0}, {"date": "2024-10-04", "close": 1.69, "volume": 237160.0}, {"date": "2024-10-07", "close": 1.65, "volume": 30368.0}, {"date": "2024-10-08", "close": 1.605, "volume": 98030.0}, {"date": "2024-10-09", "close": 1.54, "volume": 168289.0}, {"date": "2024-10-10", "close": 1.58, "volume": 96099.0}, {"date": "2024-10-11", "close": 1.59, "volume": 106474.0}, {"date": "2024-10-14", "close": 1.59, "volume": 121104.0}, {"date": "2024-10-15", "close": 1.59, "volume": 113365.0}, {"date": "2024-10-16", "close": 1.53, "volume": 53653.0}, {"date": "2024-10-17", "close": 1.585, "volume": 51963.0}, {"date": "2024-10-18", "close": 1.525, "volume": 84737.0}, {"date": "2024-10-21", "close": 1.49, "volume": 151990.0}, {"date": "2024-10-22", "close": 1.45, "volume": 106256.0}, {"date": "2024-10-23", "close": 1.45, "volume": 61222.0}, {"date": "2024-10-24", "close": 1.45, "volume": 81128.0}, {"date": "2024-10-25", "close": 1.495, "volume": 64551.0}, {"date": "2024-10-28", "close": 1.45, "volume": 42473.0}, {"date": "2024-10-29", "close": 1.44, "volume": 33794.0}, {"date": "2024-10-30", "close": 1.5, "volume": 67819.0}, {"date": "2024-10-31", "close": 1.44, "volume": 38737.0}, {"date": "2024-11-01", "close": 1.465, "volume": 17460.0}, {"date": "2024-11-04", "close": 1.55, "volume": 163059.0}, {"date": "2024-11-05", "close": 1.585, "volume": 159815.0}, {"date": "2024-11-06", "close": 1.635, "volume": 60865.0}, {"date": "2024-11-07", "close": 1.52, "volume": 104838.0}, {"date": "2024-11-08", "close": 1.575, "volume": 67130.0}, {"date": "2024-11-11", "close": 1.525, "volume": 113098.0}, {"date": "2024-11-12", "close": 1.47, "volume": 96366.0}, {"date": "2024-11-13", "close": 1.465, "volume": 87737.0}, {"date": "2024-11-14", "close": 1.42, "volume": 164460.0}, {"date": "2024-11-15", "close": 1.45, "volume": 115365.0}, {"date": "2024-11-18", "close": 1.45, "volume": 185413.0}, {"date": "2024-11-19", "close": 1.395, "volume": 155510.0}, {"date": "2024-11-20", "close": 1.36, "volume": 60360.0}, {"date": "2024-11-21", "close": 1.43, "volume": 112377.0}, {"date": "2024-11-22", "close": 1.45, "volume": 89583.0}, {"date": "2024-11-25", "close": 1.405, "volume": 49450.0}, {"date": "2024-11-26", "close": 1.41, "volume": 62937.0}, {"date": "2024-11-27", "close": 1.415, "volume": 89397.0}, {"date": "2024-11-28", "close": 1.395, "volume": 57678.0}, {"date": "2024-11-29", "close": 1.33, "volume": 69233.0}, {"date": "2024-12-02", "close": 1.27, "volume": 483905.0}, {"date": "2024-12-03", "close": 1.3, "volume": 84931.0}, {"date": "2024-12-04", "close": 1.285, "volume": 72009.0}, {"date": "2024-12-05", "close": 1.44, "volume": 123924.0}, {"date": "2024-12-06", "close": 1.4, "volume": 119998.0}, {"date": "2024-12-09", "close": 1.4, "volume": 27776.0}, {"date": "2024-12-10", "close": 1.39, "volume": 8041.0}, {"date": "2024-12-11", "close": 1.39, "volume": 16663.0}, {"date": "2024-12-12", "close": 1.37, "volume": 33131.0}, {"date": "2024-12-13", "close": 1.38, "volume": 22743.0}, {"date": "2024-12-16", "close": 1.41, "volume": 62137.0}, {"date": "2024-12-17", "close": 1.41, "volume": 124878.0}, {"date": "2024-12-18", "close": 1.375, "volume": 51310.0}, {"date": "2024-12-19", "close": 1.325, "volume": 94260.0}, {"date": "2024-12-20", "close": 1.415, "volume": 132335.0}, {"date": "2024-12-23", "close": 1.34, "volume": 39491.0}, {"date": "2024-12-24", "close": 1.375, "volume": 3626.0}, {"date": "2024-12-27", "close": 1.36, "volume": 26627.0}, {"date": "2024-12-30", "close": 1.405, "volume": 47705.0}, {"date": "2024-12-31", "close": 1.35, "volume": 27275.0}, {"date": "2025-01-02", "close": 1.37, "volume": 23789.0}, {"date": "2025-01-03", "close": 1.395, "volume": 20339.0}, {"date": "2025-01-06", "close": 1.37, "volume": 27041.0}, {"date": "2025-01-07", "close": 1.35, "volume": 99840.0}, {"date": "2025-01-08", "close": 1.32, "volume": 41071.0}, {"date": "2025-01-09", "close": 1.29, "volume": 68099.0}, {"date": "2025-01-10", "close": 1.28, "volume": 24157.0}, {"date": "2025-01-13", "close": 1.25, "volume": 157671.0}, {"date": "2025-01-14", "close": 1.305, "volume": 131839.0}, {"date": "2025-01-15", "close": 1.255, "volume": 86651.0}, {"date": "2025-01-16", "close": 1.28, "volume": 82280.0}, {"date": "2025-01-17", "close": 1.3, "volume": 32033.0}, {"date": "2025-01-20", "close": 1.255, "volume": 111655.0}, {"date": "2025-01-21", "close": 1.24, "volume": 101006.0}, {"date": "2025-01-22", "close": 1.245, "volume": 65794.0}, {"date": "2025-01-23", "close": 1.245, "volume": 37360.0}, {"date": "2025-01-24", "close": 1.25, "volume": 59975.0}, {"date": "2025-01-28", "close": 1.23, "volume": 80126.0}, {"date": "2025-01-29", "close": 1.215, "volume": 54265.0}, {"date": "2025-01-30", "close": 1.24, "volume": 43854.0}, {"date": "2025-01-31", "close": 1.285, "volume": 121013.0}, {"date": "2025-02-03", "close": 1.235, "volume": 93248.0}, {"date": "2025-02-04", "close": 1.23, "volume": 80941.0}, {"date": "2025-02-05", "close": 1.205, "volume": 62470.0}, {"date": "2025-02-06", "close": 1.21, "volume": 39327.0}, {"date": "2025-02-07", "close": 1.21, "volume": 37443.0}, {"date": "2025-02-10", "close": 1.22, "volume": 21451.0}, {"date": "2025-02-11", "close": 1.24, "volume": 33875.0}, {"date": "2025-02-12", "close": 1.255, "volume": 24821.0}, {"date": "2025-02-13", "close": 1.22, "volume": 50024.0}, {"date": "2025-02-14", "close": 1.245, "volume": 221677.0}, {"date": "2025-02-17", "close": 1.235, "volume": 42579.0}, {"date": "2025-02-18", "close": 1.215, "volume": 30140.0}, {"date": "2025-02-19", "close": 1.205, "volume": 129717.0}, {"date": "2025-02-20", "close": 1.21, "volume": 53879.0}, {"date": "2025-02-21", "close": 1.22, "volume": 14187.0}, {"date": "2025-02-24", "close": 1.19, "volume": 139119.0}, {"date": "2025-02-25", "close": 1.19, "volume": 79738.0}, {"date": "2025-02-26", "close": 1.19, "volume": 50664.0}, {"date": "2025-02-27", "close": 1.185, "volume": 67869.0}, {"date": "2025-02-28", "close": 1.14, "volume": 180871.0}, {"date": "2025-03-03", "close": 1.035, "volume": 284166.0}, {"date": "2025-03-04", "close": 1.06, "volume": 308157.0}, {"date": "2025-03-05", "close": 1.09, "volume": 169028.0}, {"date": "2025-03-06", "close": 1.085, "volume": 92719.0}, {"date": "2025-03-07", "close": 1.055, "volume": 91322.0}, {"date": "2025-03-10", "close": 1.05, "volume": 44633.0}, {"date": "2025-03-11", "close": 1.055, "volume": 109696.0}, {"date": "2025-03-12", "close": 1.0, "volume": 117896.0}, {"date": "2025-03-13", "close": 1.03, "volume": 97637.0}, {"date": "2025-03-14", "close": 1.25, "volume": 443918.0}, {"date": "2025-03-17", "close": 1.175, "volume": 167659.0}, {"date": "2025-03-18", "close": 1.2, "volume": 154173.0}, {"date": "2025-03-19", "close": 1.18, "volume": 22638.0}, {"date": "2025-03-20", "close": 1.23, "volume": 140186.0}, {"date": "2025-03-21", "close": 1.165, "volume": 81100.0}, {"date": "2025-03-24", "close": 1.15, "volume": 76681.0}, {"date": "2025-03-25", "close": 1.1, "volume": 94786.0}, {"date": "2025-03-26", "close": 1.09, "volume": 87705.0}, {"date": "2025-03-27", "close": 1.13, "volume": 36453.0}, {"date": "2025-03-28", "close": 1.15, "volume": 77226.0}, {"date": "2025-03-31", "close": 1.065, "volume": 81676.0}, {"date": "2025-04-01", "close": 1.15, "volume": 76990.0}, {"date": "2025-04-02", "close": 1.145, "volume": 97231.0}, {"date": "2025-04-03", "close": 1.155, "volume": 139852.0}, {"date": "2025-04-04", "close": 1.14, "volume": 61084.0}, {"date": "2025-04-07", "close": 0.97, "volume": 539247.0}, {"date": "2025-04-08", "close": 1.05, "volume": 53499.0}, {"date": "2025-04-09", "close": 1.0, "volume": 223702.0}, {"date": "2025-04-10", "close": 1.03, "volume": 37335.0}, {"date": "2025-04-11", "close": 1.02, "volume": 79094.0}, {"date": "2025-04-14", "close": 0.98, "volume": 292048.0}, {"date": "2025-04-15", "close": 1.0, "volume": 182268.0}, {"date": "2025-04-16", "close": 0.95, "volume": 36353.0}, {"date": "2025-04-17", "close": 0.925, "volume": 98001.0}, {"date": "2025-04-22", "close": 0.96, "volume": 85281.0}, {"date": "2025-04-23", "close": 0.96, "volume": 68221.0}, {"date": "2025-04-24", "close": 1.015, "volume": 125771.0}, {"date": "2025-04-28", "close": 1.0, "volume": 67607.0}, {"date": "2025-04-29", "close": 1.045, "volume": 131722.0}, {"date": "2025-04-30", "close": 1.045, "volume": 42398.0}, {"date": "2025-05-01", "close": 1.2, "volume": 471539.0}, {"date": "2025-05-02", "close": 1.21, "volume": 136913.0}, {"date": "2025-05-05", "close": 1.13, "volume": 134048.0}, {"date": "2025-05-06", "close": 1.18, "volume": 69030.0}, {"date": "2025-05-07", "close": 1.165, "volume": 58608.0}, {"date": "2025-05-08", "close": 1.225, "volume": 77695.0}, {"date": "2025-05-09", "close": 1.245, "volume": 134171.0}, {"date": "2025-05-12", "close": 1.33, "volume": 409319.0}, {"date": "2025-05-13", "close": 1.35, "volume": 301646.0}, {"date": "2025-05-14", "close": 1.39, "volume": 187536.0}, {"date": "2025-05-15", "close": 1.42, "volume": 166304.0}, {"date": "2025-05-16", "close": 1.445, "volume": 171242.0}, {"date": "2025-05-19", "close": 1.41, "volume": 199196.0}, {"date": "2025-05-20", "close": 1.37, "volume": 102552.0}, {"date": "2025-05-21", "close": 1.37, "volume": 46051.0}, {"date": "2025-05-22", "close": 1.39, "volume": 87815.0}, {"date": "2025-05-23", "close": 1.42, "volume": 29574.0}, {"date": "2025-05-26", "close": 1.385, "volume": 59395.0}, {"date": "2025-05-27", "close": 1.365, "volume": 65938.0}, {"date": "2025-05-28", "close": 1.39, "volume": 87966.0}, {"date": "2025-05-29", "close": 1.335, "volume": 10571.0}, {"date": "2025-05-30", "close": 1.28, "volume": 103870.0}, {"date": "2025-06-02", "close": 1.21, "volume": 85937.0}, {"date": "2025-06-03", "close": 1.175, "volume": 85664.0}, {"date": "2025-06-04", "close": 1.19, "volume": 62420.0}, {"date": "2025-06-05", "close": 1.18, "volume": 58677.0}, {"date": "2025-06-06", "close": 1.185, "volume": 47710.0}, {"date": "2025-06-10", "close": 1.17, "volume": 37847.0}, {"date": "2025-06-11", "close": 1.19, "volume": 192069.0}, {"date": "2025-06-12", "close": 1.15, "volume": 77371.0}, {"date": "2025-06-13", "close": 1.135, "volume": 148869.0}, {"date": "2025-06-16", "close": 1.13, "volume": 178989.0}, {"date": "2025-06-17", "close": 1.19, "volume": 175635.0}, {"date": "2025-06-18", "close": 1.27, "volume": 164932.0}, {"date": "2025-06-19", "close": 1.35, "volume": 229074.0}, {"date": "2025-06-20", "close": 1.335, "volume": 98592.0}, {"date": "2025-06-23", "close": 1.285, "volume": 96354.0}, {"date": "2025-06-24", "close": 1.22, "volume": 165502.0}, {"date": "2025-06-25", "close": 1.225, "volume": 53962.0}, {"date": "2025-06-26", "close": 1.24, "volume": 85395.0}, {"date": "2025-06-27", "close": 1.2, "volume": 85925.0}, {"date": "2025-06-30", "close": 1.175, "volume": 109573.0}, {"date": "2025-07-01", "close": 1.17, "volume": 57923.0}, {"date": "2025-07-02", "close": 1.21, "volume": 106050.0}, {"date": "2025-07-03", "close": 1.185, "volume": 156277.0}, {"date": "2025-07-04", "close": 1.145, "volume": 114015.0}, {"date": "2025-07-07", "close": 1.15, "volume": 110001.0}, {"date": "2025-07-08", "close": 1.135, "volume": 60850.0}, {"date": "2025-07-09", "close": 1.17, "volume": 54203.0}, {"date": "2025-07-10", "close": 1.165, "volume": 158097.0}, {"date": "2025-07-11", "close": 1.175, "volume": 16716.0}, {"date": "2025-07-14", "close": 1.16, "volume": 37522.0}, {"date": "2025-07-15", "close": 1.185, "volume": 16901.0}, {"date": "2025-07-16", "close": 1.16, "volume": 33621.0}, {"date": "2025-07-17", "close": 1.145, "volume": 36757.0}, {"date": "2025-07-18", "close": 1.15, "volume": 59754.0}, {"date": "2025-07-21", "close": 1.15, "volume": 56663.0}, {"date": "2025-07-22", "close": 1.14, "volume": 43926.0}, {"date": "2025-07-23", "close": 1.19, "volume": 129656.0}, {"date": "2025-07-24", "close": 1.185, "volume": 95854.0}, {"date": "2025-07-25", "close": 1.2, "volume": 118337.0}, {"date": "2025-07-28", "close": 1.185, "volume": 67222.0}, {"date": "2025-07-29", "close": 1.185, "volume": 78635.0}, {"date": "2025-07-30", "close": 1.175, "volume": 65430.0}, {"date": "2025-07-31", "close": 1.16, "volume": 67792.0}, {"date": "2025-08-01", "close": 1.16, "volume": 88130.0}, {"date": "2025-08-04", "close": 1.16, "volume": 95940.0}, {"date": "2025-08-05", "close": 1.195, "volume": 233661.0}, {"date": "2025-08-06", "close": 1.185, "volume": 71983.0}, {"date": "2025-08-07", "close": 1.21, "volume": 151688.0}, {"date": "2025-08-08", "close": 1.225, "volume": 107770.0}, {"date": "2025-08-11", "close": 1.22, "volume": 159700.0}, {"date": "2025-08-12", "close": 1.185, "volume": 47465.0}, {"date": "2025-08-13", "close": 1.155, "volume": 159482.0}, {"date": "2025-08-14", "close": 1.165, "volume": 24918.0}, {"date": "2025-08-15", "close": 1.19, "volume": 138821.0}, {"date": "2025-08-18", "close": 1.19, "volume": 62175.0}, {"date": "2025-08-19", "close": 1.245, "volume": 132552.0}, {"date": "2025-08-20", "close": 1.18, "volume": 75340.0}, {"date": "2025-08-21", "close": 1.18, "volume": 35967.0}, {"date": "2025-08-22", "close": 1.175, "volume": 66092.0}, {"date": "2025-08-25", "close": 1.18, "volume": 67374.0}, {"date": "2025-08-26", "close": 1.2, "volume": 38290.0}, {"date": "2025-08-27", "close": 1.25, "volume": 62083.0}, {"date": "2025-08-28", "close": 1.19, "volume": 131547.0}, {"date": "2025-08-29", "close": 1.195, "volume": 36338.0}, {"date": "2025-09-01", "close": 1.255, "volume": 135609.0}, {"date": "2025-09-02", "close": 1.215, "volume": 239340.0}, {"date": "2025-09-03", "close": 1.385, "volume": 453567.0}, {"date": "2025-09-04", "close": 1.4, "volume": 173119.0}, {"date": "2025-09-05", "close": 1.53, "volume": 433063.0}, {"date": "2025-09-08", "close": 1.72, "volume": 791810.0}, {"date": "2025-09-09", "close": 1.68, "volume": 375503.0}, {"date": "2025-09-10", "close": 1.545, "volume": 260556.0}, {"date": "2025-09-11", "close": 1.585, "volume": 72941.0}, {"date": "2025-09-12", "close": 1.61, "volume": 161062.0}, {"date": "2025-09-15", "close": 1.8, "volume": 549196.0}, {"date": "2025-09-16", "close": 2.3, "volume": 1362205.0}, {"date": "2025-09-17", "close": 2.58, "volume": 1351609.0}, {"date": "2025-09-18", "close": 2.57, "volume": 834409.0}, {"date": "2025-09-19", "close": 3.1, "volume": 2119848.0}, {"date": "2025-09-22", "close": 3.08, "volume": 1667910.0}, {"date": "2025-09-23", "close": 3.0, "volume": 500460.0}, {"date": "2025-09-24", "close": 3.38, "volume": 1055602.0}, {"date": "2025-09-25", "close": 3.11, "volume": 482100.0}, {"date": "2025-09-26", "close": 3.13, "volume": 376449.0}, {"date": "2025-09-29", "close": 3.03, "volume": 259352.0}, {"date": "2025-09-30", "close": 3.13, "volume": 319936.0}, {"date": "2025-10-01", "close": 3.11, "volume": 176529.0}, {"date": "2025-10-02", "close": 4.53, "volume": 3018859.0}, {"date": "2025-10-03", "close": 3.96, "volume": 1797125.0}, {"date": "2025-10-06", "close": 3.93, "volume": 1500919.0}, {"date": "2025-10-07", "close": 4.01, "volume": 445378.0}, {"date": "2025-10-08", "close": 4.22, "volume": 696493.0}, {"date": "2025-10-09", "close": 4.69, "volume": 1224034.0}, {"date": "2025-10-10", "close": 4.7, "volume": 597157.0}, {"date": "2025-10-13", "close": 4.56, "volume": 719424.0}, {"date": "2025-10-14", "close": 4.42, "volume": 362716.0}, {"date": "2025-10-15", "close": 4.18, "volume": 647284.0}, {"date": "2025-10-16", "close": 4.18, "volume": 561702.0}, {"date": "2025-10-17", "close": 4.25, "volume": 240419.0}, {"date": "2025-10-20", "close": 4.11, "volume": 672483.0}, {"date": "2025-10-21", "close": 3.99, "volume": 380108.0}, {"date": "2025-10-22", "close": 3.83, "volume": 465480.0}, {"date": "2025-10-23", "close": 3.74, "volume": 430956.0}, {"date": "2025-10-24", "close": 3.45, "volume": 613956.0}, {"date": "2025-10-27", "close": 3.35, "volume": 665721.0}, {"date": "2025-10-28", "close": 3.38, "volume": 759517.0}, {"date": "2025-10-29", "close": 3.43, "volume": 244113.0}, {"date": "2025-10-30", "close": 3.5, "volume": 224131.0}, {"date": "2025-10-31", "close": 3.4, "volume": 158625.0}, {"date": "2025-11-03", "close": 3.35, "volume": 205657.0}, {"date": "2025-11-04", "close": 3.31, "volume": 153650.0}, {"date": "2025-11-05", "close": 3.1, "volume": 764567.0}, {"date": "2025-11-06", "close": 3.19, "volume": 145367.0}, {"date": "2025-11-07", "close": 3.06, "volume": 105874.0}, {"date": "2025-11-10", "close": 3.32, "volume": 289913.0}, {"date": "2025-11-11", "close": 3.27, "volume": 229033.0}, {"date": "2025-11-12", "close": 3.39, "volume": 307790.0}, {"date": "2025-11-13", "close": 3.46, "volume": 169042.0}, {"date": "2025-11-14", "close": 3.28, "volume": 236929.0}, {"date": "2025-11-17", "close": 3.45, "volume": 721166.0}, {"date": "2025-11-18", "close": 3.1, "volume": 470258.0}, {"date": "2025-11-19", "close": 3.04, "volume": 392976.0}, {"date": "2025-11-20", "close": 3.0, "volume": 171541.0}, {"date": "2025-11-21", "close": 2.9, "volume": 239763.0}, {"date": "2025-11-24", "close": 3.05, "volume": 167761.0}, {"date": "2025-11-25", "close": 2.91, "volume": 133217.0}, {"date": "2025-11-26", "close": 2.9, "volume": 813292.0}, {"date": "2025-11-27", "close": 2.76, "volume": 187144.0}, {"date": "2025-11-28", "close": 2.85, "volume": 194550.0}, {"date": "2025-12-01", "close": 2.82, "volume": 201131.0}, {"date": "2025-12-02", "close": 2.85, "volume": 148716.0}, {"date": "2025-12-03", "close": 2.92, "volume": 113061.0}, {"date": "2025-12-04", "close": 2.85, "volume": 128341.0}, {"date": "2025-12-05", "close": 2.87, "volume": 124712.0}, {"date": "2025-12-08", "close": 2.67, "volume": 311559.0}, {"date": "2025-12-09", "close": 2.78, "volume": 260252.0}, {"date": "2025-12-10", "close": 2.59, "volume": 258501.0}, {"date": "2025-12-11", "close": 2.6, "volume": 131910.0}, {"date": "2025-12-12", "close": 2.66, "volume": 108182.0}, {"date": "2025-12-15", "close": 2.56, "volume": 148593.0}, {"date": "2025-12-16", "close": 2.58, "volume": 65520.0}, {"date": "2025-12-17", "close": 2.64, "volume": 204880.0}, {"date": "2025-12-18", "close": 2.54, "volume": 79693.0}, {"date": "2025-12-19", "close": 2.71, "volume": 175449.0}, {"date": "2025-12-22", "close": 2.84, "volume": 315234.0}, {"date": "2025-12-23", "close": 2.79, "volume": 85697.0}, {"date": "2025-12-24", "close": 2.82, "volume": 56413.0}, {"date": "2025-12-29", "close": 2.7, "volume": 206569.0}, {"date": "2025-12-30", "close": 2.69, "volume": 77954.0}, {"date": "2025-12-31", "close": 2.73, "volume": 50732.0}, {"date": "2026-01-02", "close": 2.87, "volume": 177892.0}, {"date": "2026-01-05", "close": 2.73, "volume": 150665.0}, {"date": "2026-01-06", "close": 2.75, "volume": 79132.0}, {"date": "2026-01-07", "close": 2.85, "volume": 60527.0}, {"date": "2026-01-08", "close": 2.83, "volume": 104311.0}, {"date": "2026-01-09", "close": 2.77, "volume": 120288.0}, {"date": "2026-01-12", "close": 2.86, "volume": 229347.0}, {"date": "2026-01-13", "close": 2.88, "volume": 281443.0}, {"date": "2026-01-14", "close": 2.89, "volume": 177229.0}, {"date": "2026-01-15", "close": 2.93, "volume": 116139.0}, {"date": "2026-01-16", "close": 3.01, "volume": 196918.0}, {"date": "2026-01-19", "close": 3.05, "volume": 392412.0}, {"date": "2026-01-20", "close": 2.92, "volume": 199762.0}, {"date": "2026-01-21", "close": 2.73, "volume": 392224.0}, {"date": "2026-01-22", "close": 2.73, "volume": 214480.0}, {"date": "2026-01-23", "close": 2.66, "volume": 167931.0}, {"date": "2026-01-27", "close": 2.44, "volume": 392869.0}, {"date": "2026-01-28", "close": 2.42, "volume": 284583.0}, {"date": "2026-01-29", "close": 2.22, "volume": 556883.0}, {"date": "2026-01-30", "close": 2.23, "volume": 247953.0}, {"date": "2026-02-02", "close": 2.21, "volume": 146443.0}, {"date": "2026-02-03", "close": 2.25, "volume": 178451.0}, {"date": "2026-02-04", "close": 2.29, "volume": 93707.0}, {"date": "2026-02-05", "close": 2.3, "volume": 118021.0}, {"date": "2026-02-06", "close": 2.25, "volume": 183071.0}, {"date": "2026-02-09", "close": 2.29, "volume": 64333.0}, {"date": "2026-02-10", "close": 2.45, "volume": 108691.0}, {"date": "2026-02-11", "close": 2.4, "volume": 173607.0}, {"date": "2026-02-12", "close": 2.25, "volume": 72400.0}, {"date": "2026-02-13", "close": 2.15, "volume": 193696.0}, {"date": "2026-02-16", "close": 2.19, "volume": 152514.0}, {"date": "2026-02-17", "close": 2.17, "volume": 81827.0}, {"date": "2026-02-18", "close": 2.22, "volume": 108383.0}, {"date": "2026-02-19", "close": 2.2, "volume": 101703.0}, {"date": "2026-02-20", "close": 2.22, "volume": 112341.0}, {"date": "2026-02-23", "close": 2.32, "volume": 167856.0}, {"date": "2026-02-24", "close": 2.34, "volume": 128631.0}, {"date": "2026-02-25", "close": 2.38, "volume": 148443.0}, {"date": "2026-02-26", "close": 2.43, "volume": 131272.0}, {"date": "2026-02-27", "close": 2.47, "volume": 200587.0}, {"date": "2026-03-02", "close": 2.41, "volume": 141614.0}, {"date": "2026-03-03", "close": 2.24, "volume": 159360.0}, {"date": "2026-03-04", "close": 2.28, "volume": 47654.0}, {"date": "2026-03-05", "close": 2.46, "volume": 106387.0}, {"date": "2026-03-06", "close": 2.46, "volume": 154820.0}, {"date": "2026-03-09", "close": 2.34, "volume": 181563.0}, {"date": "2026-03-10", "close": 2.32, "volume": 31028.0}, {"date": "2026-03-11", "close": 2.36, "volume": 28964.0}, {"date": "2026-03-12", "close": 2.28, "volume": 94196.0}, {"date": "2026-03-13", "close": 2.17, "volume": 209747.0}, {"date": "2026-03-16", "close": 2.21, "volume": 162249.0}, {"date": "2026-03-17", "close": 2.16, "volume": 142068.0}, {"date": "2026-03-18", "close": 2.38, "volume": 209326.0}, {"date": "2026-03-19", "close": 2.9, "volume": 790890.0}, {"date": "2026-03-20", "close": 2.83, "volume": 443460.0}, {"date": "2026-03-23", "close": 2.56, "volume": 228353.0}, {"date": "2026-03-24", "close": 2.57, "volume": 200626.0}, {"date": "2026-03-25", "close": 2.74, "volume": 215235.0}, {"date": "2026-03-26", "close": 2.7, "volume": 171963.0}, {"date": "2026-03-27", "close": 2.55, "volume": 94525.0}, {"date": "2026-03-30", "close": 2.43, "volume": 203172.0}, {"date": "2026-03-31", "close": 2.52, "volume": 184945.0}, {"date": "2026-04-01", "close": 2.63, "volume": 98597.0}, {"date": "2026-04-02", "close": 2.63, "volume": 249234.0}, {"date": "2026-04-07", "close": 2.54, "volume": 195219.0}, {"date": "2026-04-08", "close": 2.74, "volume": 160764.0}, {"date": "2026-04-09", "close": 2.78, "volume": 363377.0}, {"date": "2026-04-10", "close": 2.75, "volume": 172312.0}, {"date": "2026-04-13", "close": 2.83, "volume": 288824.0}, {"date": "2026-04-14", "close": 2.81, "volume": 224927.0}, {"date": "2026-04-15", "close": 3.04, "volume": 475553.0}, {"date": "2026-04-16", "close": 2.93, "volume": 550491.0}, {"date": "2026-04-17", "close": 3.13, "volume": 233377.0}, {"date": "2026-04-20", "close": 3.37, "volume": 455868.0}, {"date": "2026-04-21", "close": 3.2, "volume": 435945.0}, {"date": "2026-04-22", "close": 3.15, "volume": 297393.0}, {"date": "2026-04-23", "close": 2.96, "volume": 249839.0}, {"date": "2026-04-24", "close": 2.83, "volume": 196607.0}, {"date": "2026-04-27", "close": 2.72, "volume": 200255.0}, {"date": "2026-04-28", "close": 2.59, "volume": 212660.0}, {"date": "2026-04-29", "close": 2.64, "volume": 77101.0}, {"date": "2026-04-30", "close": 2.61, "volume": 176489.0}, {"date": "2026-05-01", "close": 2.65, "volume": 135147.0}, {"date": "2026-05-04", "close": 2.61, "volume": 138619.0}, {"date": "2026-05-05", "close": 2.4, "volume": 331432.0}, {"date": "2026-05-06", "close": 2.36, "volume": 179524.0}, {"date": "2026-05-07", "close": 2.5, "volume": 171156.0}, {"date": "2026-05-08", "close": 2.73, "volume": 246931.0}, {"date": "2026-05-11", "close": 2.75, "volume": 78890.0}, {"date": "2026-05-12", "close": 2.72, "volume": 209792.0}, {"date": "2026-05-13", "close": 2.62, "volume": 142614.0}, {"date": "2026-05-14", "close": 2.54, "volume": 141783.0}, {"date": "2026-05-15", "close": 2.76, "volume": 270889.0}, {"date": "2026-05-18", "close": 2.61, "volume": 119486.0}, {"date": "2026-05-19", "close": 2.47, "volume": 127867.0}, {"date": "2026-05-20", "close": 2.44, "volume": 160167.0}, {"date": "2026-05-21", "close": 2.45, "volume": 118744.0}, {"date": "2026-05-22", "close": 2.48, "volume": 162498.0}, {"date": "2026-05-25", "close": 2.49, "volume": 145763.0}, {"date": "2026-05-26", "close": 2.51, "volume": 109172.0}, {"date": "2026-05-27", "close": 2.69, "volume": 137057.0}, {"date": "2026-05-28", "close": 2.53, "volume": 45271.0}, {"date": "2026-05-29", "close": 2.58, "volume": 118103.0}, {"date": "2026-06-01", "close": 2.67, "volume": 79182.0}, {"date": "2026-06-02", "close": 2.48, "volume": 205989.0}, {"date": "2026-06-03", "close": 2.51, "volume": 87133.0}, {"date": "2026-06-04", "close": 2.76, "volume": 303684.0}, {"date": "2026-06-05", "close": 2.7, "volume": 115657.0}, {"date": "2026-06-09", "close": 2.55, "volume": 120375.0}, {"date": "2026-06-10", "close": 2.37, "volume": 171645.0}, {"date": "2026-06-11", "close": 2.36, "volume": 127610.0}, {"date": "2026-06-12", "close": 2.4, "volume": 86148.0}, {"date": "2026-06-15", "close": 2.35, "volume": 148630.0}, {"date": "2026-06-16", "close": 2.38, "volume": 281718.0}, {"date": "2026-06-17", "close": 2.39, "volume": 104301.0}, {"date": "2026-06-18", "close": 2.4, "volume": 65644.0}, {"date": "2026-06-19", "close": 2.43, "volume": 73794.0}, {"date": "2026-06-22", "close": 2.4, "volume": 74166.0}, {"date": "2026-06-23", "close": 2.38, "volume": 44280.0}, {"date": "2026-06-24", "close": 2.31, "volume": 103054.0}, {"date": "2026-06-25", "close": 2.35, "volume": 166852.0}, {"date": "2026-06-26", "close": 2.21, "volume": 200315.0}, {"date": "2026-06-29", "close": 2.23, "volume": 357504.0}, {"date": "2026-06-30", "close": 2.22, "volume": 248953.0}, {"date": "2026-07-01", "close": 2.2, "volume": 75523.0}, {"date": "2026-07-02", "close": 2.28, "volume": 50476.0}, {"date": "2026-07-03", "close": 2.29, "volume": 76379.0}, {"date": "2026-07-06", "close": 2.31, "volume": 104268.0}, {"date": "2026-07-07", "close": 2.2, "volume": 63908.0}, {"date": "2026-07-08", "close": 2.12, "volume": 143505.0}, {"date": "2026-07-09", "close": 2.14, "volume": 60627.0}, {"date": "2026-07-10", "close": 2.19, "volume": 42064.0}, {"date": "2026-07-13", "close": 2.19, "volume": 41944.0}, {"date": "2026-07-14", "close": 2.16, "volume": 71212.0}, {"date": "2026-07-15", "close": 2.23, "volume": 101165.0}, {"date": "2026-07-16", "close": 2.22, "volume": 66876.0}, {"date": "2026-07-17", "close": 2.13, "volume": 89546.0}, {"date": "2026-07-20", "close": 2.0, "volume": 92443.0}, {"date": "2026-07-21", "close": 2.04, "volume": 87502.0}, {"date": "2026-07-22", "close": 2.05, "volume": 94292.0}, {"date": "2026-07-23", "close": 2.05, "volume": 73714.0}, {"date": "2026-07-24", "close": 2.05, "volume": 44444.0}, {"date": "2026-07-27", "close": 2.07, "volume": 42130.0}, {"date": "2026-07-28", "close": 2.04, "volume": 49460.0}, {"date": "2026-07-29", "close": 1.99, "volume": 149816.0}, {"date": "2026-07-30", "close": 1.93, "volume": 129057.0}, {"date": "2026-07-31", "close": 1.95, "volume": 80649.0}, {"date": "2026-08-03", "close": 1.95, "volume": 109946.0}, {"date": "2026-08-04", "close": 1.965, "volume": 121750.0}, {"date": "2026-08-05", "close": 2.06, "volume": 106914.0}, {"date": "2026-08-06", "close": 2.03, "volume": 60095.0}, {"date": "2026-08-07", "close": 1.995, "volume": 84084.0}, {"date": "2026-08-10", "close": 2.0, "volume": 157622.0}, {"date": "2026-08-11", "close": 2.1, "volume": 81608.0}, {"date": "2026-08-12", "close": 2.05, "volume": 31605.0}, {"date": "2026-08-13", "close": 2.01, "volume": 41678.0}, {"date": "2026-08-14", "close": 1.995, "volume": 52655.0}, {"date": "2026-08-17", "close": 2.09, "volume": 110721.0}, {"date": "2026-08-18", "close": 2.12, "volume": 73369.0}, {"date": "2026-08-19", "close": 2.12, "volume": 65032.0}, {"date": "2026-08-20", "close": 2.1, "volume": 51398.0}, {"date": "2026-08-21", "close": 2.1, "volume": 65569.0}, {"date": "2026-08-24", "close": 2.1, "volume": 49685.0}, {"date": "2026-08-25", "close": 2.12, "volume": 15972.0}, {"date": "2026-08-26", "close": 2.2, "volume": 64119.0}, {"date": "2026-08-27", "close": 2.25, "volume": 140410.0}, {"date": "2026-08-28", "close": 2.15, "volume": 38501.0}, {"date": "2026-08-31", "close": 2.13, "volume": 60043.0}, {"date": "2026-09-01", "close": 2.24, "volume": 203739.0}, {"date": "2026-09-02", "close": 2.21, "volume": 59254.0}, {"date": "2026-09-03", "close": 2.14, "volume": 60366.0}, {"date": "2026-09-04", "close": 2.1, "volume": 84049.0}, {"date": "2026-09-07", "close": 2.13, "volume": 46384.0}, {"date": "2026-09-08", "close": 2.13, "volume": 199749.0}, {"date": "2026-09-09", "close": 2.1, "volume": 25353.0}, {"date": "2026-09-10", "close": 2.02, "volume": 68796.0}, {"date": "2026-09-11", "close": 2.02, "volume": 68865.0}, {"date": "2026-09-14", "close": 2.0, "volume": 85441.0}, {"date": "2026-09-15", "close": 2.0, "volume": 33610.0}, {"date": "2026-09-16", "close": 2.03, "volume": 259076.0}, {"date": "2026-09-17", "close": 2.02, "volume": 141261.0}, {"date": "2026-09-18", "close": 2.02, "volume": 38560.0}], "refreshing": true}